nse-sec-bhavdata-full-2020-10-18.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	16-Oct-2020	27.60	28.75	30.00	28.00	28.20	28.10	28.98	197828	57.33	1305	70229	35.50
21STCENMGM	EQ	16-Oct-2020	9.70	9.60	9.70	9.55	9.55	9.55	9.58	900	0.09	11	500	55.56
3IINFOTECH	EQ	16-Oct-2020	3.20	3.20	3.25	3.10	3.15	3.15	3.13	1732904	54.31	1911	1026716	59.25
3MINDIA	EQ	16-Oct-2020	18704.90	18945.00	18945.00	18501.60	18750.00	18695.90	18671.98	4077	761.26	1665	2948	72.31
3PLAND	EQ	16-Oct-2020	6.35	6.65	6.65	6.10	6.60	6.60	6.20	613	0.04	11	562	91.68
5PAISA	BE	16-Oct-2020	356.60	356.60	360.00	340.00	348.00	344.05	342.76	9351	32.05	192	-	-
63MOONS	EQ	16-Oct-2020	73.10	73.50	73.70	72.00	72.10	72.35	72.61	22212	16.13	411	14143	63.67
68GS2060	GS	16-Oct-2020	104.00	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
716GS2050	GS	16-Oct-2020	110.24	110.00	112.00	108.00	108.00	108.15	108.89	53	0.06	4	53	100.00
762GS2039	GS	16-Oct-2020	118.60	124.49	124.49	124.49	124.49	124.49	124.49	50	0.06	1	50	100.00
772GS2049	GS	16-Oct-2020	118.00	117.00	117.00	117.00	117.00	117.00	117.00	10	0.01	2	10	100.00
8KMILES	BE	16-Oct-2020	92.95	97.55	97.55	97.55	97.55	97.55	97.55	18477	18.02	172	-	-
A2ZINFRA	EQ	16-Oct-2020	3.80	3.65	3.80	3.65	3.65	3.65	3.66	551060	20.18	395	373516	67.78
AAATECH	ST	16-Oct-2020	43.30	43.20	44.00	42.80	43.80	43.70	43.33	153000	66.29	24	135000	88.24
AAKASH	EQ	16-Oct-2020	53.10	53.05	53.10	51.70	52.70	52.70	52.48	38640	20.28	333	22501	58.23
AARON	SM	16-Oct-2020	29.00	27.60	27.60	27.60	27.60	27.60	27.60	6300	1.74	1	6300	100.00
AARTIDRUGS	EQ	16-Oct-2020	798.65	809.55	809.55	770.00	792.00	790.30	786.20	582617	4580.54	29365	235439	40.41
AARTIIND	EQ	16-Oct-2020	976.20	984.75	1001.50	966.45	998.50	998.75	986.42	183889	1813.92	9971	102772	55.89
AARTISURF	BE	16-Oct-2020	529.40	540.00	540.00	521.25	532.00	528.85	526.80	11878	62.57	1232	-	-
AARVEEDEN	EQ	16-Oct-2020	10.95	10.50	10.85	10.35	10.50	10.40	10.48	4083	0.43	45	3630	88.91
AARVI	EQ	16-Oct-2020	37.95	37.95	40.00	37.90	40.00	38.60	38.12	1903	0.73	15	1901	99.89
AAVAS	EQ	16-Oct-2020	1438.25	1421.30	1496.00	1421.30	1478.00	1479.65	1456.91	22911	333.79	1884	17120	74.72
ABAN	EQ	16-Oct-2020	22.80	22.80	23.45	22.80	22.90	23.00	23.09	20722	4.79	280	14736	71.11
ABB	EQ	16-Oct-2020	858.55	855.10	867.00	850.70	862.00	863.80	857.72	32896	282.16	2671	14007	42.58
ABBOTINDIA	EQ	16-Oct-2020	15957.45	15970.00	16180.80	15902.10	15965.05	16031.45	16071.87	4671	750.72	1860	2671	57.18
ABCAPITAL	EQ	16-Oct-2020	60.80	60.05	61.50	59.85	60.55	60.55	60.62	836061	506.79	5198	271918	32.52
ABFRL	EQ	16-Oct-2020	132.20	133.00	138.00	132.00	137.30	137.40	135.99	3574071	4860.43	28338	2416664	67.62
ABFRLPP	E1	16-Oct-2020	73.55	76.05	79.90	75.80	78.00	78.30	77.52	135357	104.93	915	95818	70.79
ABMINTLTD	BE	16-Oct-2020	24.75	25.95	25.95	25.95	25.95	25.95	25.95	50	0.01	2	-	-
ABSLBANETF	EQ	16-Oct-2020	229.26	223.45	228.53	222.72	228.00	222.85	223.41	372	0.83	13	200	53.76
ABSLNN50ET	EQ	16-Oct-2020	286.01	268.05	289.99	268.05	287.00	283.94	281.97	1529	4.31	44	31	2.03
ACC	EQ	16-Oct-2020	1522.40	1520.00	1566.00	1512.40	1562.50	1561.15	1540.24	1364130	21010.84	39936	147018	10.78
ACCELYA	EQ	16-Oct-2020	997.30	1002.25	1030.00	1002.25	1025.00	1023.90	1020.07	7942	81.01	656	3157	39.75
ACE	EQ	16-Oct-2020	68.85	68.10	69.95	68.00	68.50	68.50	68.74	116239	79.90	1915	36473	31.38
ADANIENT	EQ	16-Oct-2020	307.10	309.25	313.95	305.35	307.80	307.00	309.67	1871538	5795.63	24631	301135	16.09
ADANIGAS	EQ	16-Oct-2020	181.45	182.55	185.95	181.10	184.40	184.65	183.64	618610	1136.01	9172	189727	30.67
ADANIGREEN	EQ	16-Oct-2020	704.25	710.00	718.95	700.00	705.00	705.35	707.08	277648	1963.19	14263	104361	37.59
ADANIPORTS	EQ	16-Oct-2020	342.80	344.35	354.75	341.95	352.00	349.95	346.89	2635081	9140.84	32443	950108	36.06
ADANIPOWER	EQ	16-Oct-2020	36.10	36.20	36.35	35.90	36.00	36.00	36.05	440489	158.79	1650	191882	43.56
ADANITRANS	EQ	16-Oct-2020	288.10	289.25	292.70	285.85	291.00	290.35	289.69	213792	619.32	6067	124480	58.22
ADFFOODS	EQ	16-Oct-2020	401.30	408.70	416.00	400.05	413.80	413.45	409.62	36518	149.59	1277	18392	50.36
ADHUNIKIND	EQ	16-Oct-2020	18.20	18.50	18.50	17.25	18.00	17.70	17.70	14682	2.60	124	8469	57.68
ADL	BE	16-Oct-2020	21.10	20.35	20.55	20.35	20.45	20.45	20.46	438	0.09	5	-	-
ADORWELD	EQ	16-Oct-2020	242.85	245.65	246.80	242.05	242.05	242.55	243.58	4256	10.37	291	2639	62.01
ADROITINFO	EQ	16-Oct-2020	7.90	8.25	8.25	8.25	8.25	8.25	8.25	2312	0.19	28	2311	99.96
ADSL	EQ	16-Oct-2020	23.00	23.20	23.60	22.70	23.50	23.25	23.14	146216	33.83	1092	23871	16.33
ADVANIHOTR	EQ	16-Oct-2020	40.90	41.75	42.00	40.30	40.50	40.95	41.38	1694	0.70	61	1073	63.34
ADVENZYMES	EQ	16-Oct-2020	328.15	332.00	338.00	315.10	327.05	329.40	329.20	367841	1210.94	11968	97393	26.48
AEGISCHEM	EQ	16-Oct-2020	208.10	207.90	214.45	207.90	213.60	212.40	211.86	110066	233.18	9282	51411	46.71
AFFLE	EQ	16-Oct-2020	2672.95	2680.00	2730.00	2595.00	2675.00	2669.45	2643.42	27948	738.78	5643	14885	53.26
AGARIND	EQ	16-Oct-2020	85.15	86.95	87.75	85.10	87.75	87.15	87.01	2886	2.51	75	2101	72.80
AGCNET	EQ	16-Oct-2020	372.45	372.60	407.35	328.05	397.50	394.30	387.24	22482	87.06	889	15484	68.87
AGRITECH	EQ	16-Oct-2020	27.95	27.75	27.80	27.05	27.80	27.30	27.43	2932	0.80	60	1838	62.69
AGROPHOS	EQ	16-Oct-2020	8.95	9.00	9.00	8.65	8.75	8.75	8.81	16359	1.44	71	14941	91.33
AHLEAST	EQ	16-Oct-2020	133.95	135.00	135.30	133.95	135.00	135.05	134.98	1196	1.61	41	1132	94.65
AHLUCONT	EQ	16-Oct-2020	223.30	226.00	226.05	219.50	222.90	222.65	222.04	11774	26.14	628	7524	63.90
AHLWEST	EQ	16-Oct-2020	262.85	262.80	262.80	251.05	253.30	253.45	255.00	321	0.82	73	146	45.48
AIAENG	EQ	16-Oct-2020	1733.10	1741.65	1770.00	1702.00	1737.00	1729.65	1742.55	23405	407.84	3686	14315	61.16
AIRAN	EQ	16-Oct-2020	11.30	11.70	11.70	11.10	11.60	11.50	11.37	16555	1.88	121	6487	39.18
AIROLAM	SM	16-Oct-2020	26.00	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
AJANTPHARM	EQ	16-Oct-2020	1546.85	1532.00	1561.45	1526.10	1545.00	1541.05	1545.78	69060	1067.51	6153	32635	47.26
AJMERA	EQ	16-Oct-2020	93.65	91.00	92.50	88.25	88.85	89.15	89.91	146612	131.82	3095	46439	31.67
AJOONI	SM	16-Oct-2020	34.20	34.00	34.35	34.00	34.35	34.35	34.28	20000	6.86	5	20000	100.00
AKASH	BE	16-Oct-2020	252.00	260.00	264.00	241.00	247.00	249.50	252.06	2475	6.24	60	-	-
AKG	SM	16-Oct-2020	57.10	55.00	60.20	55.00	60.15	60.15	58.86	16000	9.42	4	4000	25.00
AKSHARCHEM	EQ	16-Oct-2020	203.75	205.50	207.00	202.10	205.50	203.80	204.66	9738	19.93	934	4985	51.19
AKSHOPTFBR	EQ	16-Oct-2020	5.25	5.45	5.45	5.25	5.30	5.35	5.33	49176	2.62	152	35877	72.96
AKZOINDIA	EQ	16-Oct-2020	1983.10	2000.00	2038.30	1975.15	1996.50	1998.40	1989.53	7314	145.51	1655	5278	72.16
ALANKIT	EQ	16-Oct-2020	14.35	13.35	16.80	13.35	16.40	16.60	15.67	1374067	215.30	3491	536510	39.05
ALBERTDAVD	EQ	16-Oct-2020	395.60	395.20	410.00	395.20	404.00	404.55	403.99	12178	49.20	656	5461	44.84
ALCHEM	EQ	16-Oct-2020	4.65	4.65	4.80	4.50	4.60	4.60	4.64	9682	0.45	78	8548	88.29
ALEMBICLTD	EQ	16-Oct-2020	98.85	99.15	102.75	99.15	101.20	101.05	101.04	416390	420.71	8270	144369	34.67
ALICON	EQ	16-Oct-2020	295.50	305.90	305.90	296.95	298.00	300.35	300.85	825	2.48	88	485	58.79
ALKALI	EQ	16-Oct-2020	45.60	46.15	50.05	45.70	49.15	49.40	48.53	40541	19.67	586	32027	79.00
ALKEM	EQ	16-Oct-2020	2659.35	2682.65	2682.65	2630.00	2651.90	2650.55	2648.16	62747	1661.64	9594	33989	54.17
ALKYLAMINE	EQ	16-Oct-2020	3092.90	3105.00	3140.00	3058.00	3089.00	3096.75	3098.31	16476	510.48	3486	7788	47.27
ALLCARGO	EQ	16-Oct-2020	116.55	116.15	118.50	116.10	117.50	117.55	117.26	204684	240.02	3113	120863	59.05
ALLSEC	EQ	16-Oct-2020	280.70	277.50	282.50	271.70	278.00	275.05	276.95	6432	17.81	574	3292	51.18
ALMONDZ	EQ	16-Oct-2020	11.10	11.10	11.45	11.00	11.35	11.35	11.12	1182	0.13	21	1131	95.69
ALOKINDS	EQ	16-Oct-2020	22.95	23.10	23.55	22.15	23.25	23.20	22.87	11725451	2681.11	15759	3371568	28.75
ALPA	EQ	16-Oct-2020	43.30	44.40	47.60	44.10	47.60	47.60	47.19	920264	434.26	5031	396244	43.06
ALPHAGEO	EQ	16-Oct-2020	157.35	159.90	160.00	155.00	159.45	159.15	157.11	3826	6.01	246	1748	45.69
AMARAJABAT	EQ	16-Oct-2020	719.90	726.00	728.50	710.15	721.30	722.70	718.69	1004393	7218.48	33973	255227	25.41
AMBER	EQ	16-Oct-2020	1997.30	2095.55	2228.00	2094.60	2169.00	2180.65	2152.77	833678	17947.21	64503	159662	19.15
AMBIKCO	EQ	16-Oct-2020	708.10	708.15	713.90	703.05	711.50	712.30	710.13	3329	23.64	750	2605	78.25
AMBUJACEM	EQ	16-Oct-2020	243.35	243.30	249.00	240.15	247.65	248.00	245.32	12591434	30889.08	67208	5060273	40.19
AMDIND	EQ	16-Oct-2020	15.90	15.55	16.15	15.30	15.80	15.55	15.57	5540	0.86	83	3661	66.08
AMJLAND	EQ	16-Oct-2020	19.35	19.25	19.70	19.00	19.40	19.20	19.20	7851	1.51	33	7521	95.80
AMJUMBO	SM	16-Oct-2020	12.00	12.60	12.60	12.00	12.30	12.30	12.33	32000	3.94	4	32000	100.00
AMRUTANJAN	EQ	16-Oct-2020	403.25	405.20	411.95	400.25	408.95	407.20	405.87	53669	217.83	2789	27561	51.35
ANANTRAJ	BE	16-Oct-2020	19.35	20.30	20.30	18.90	18.95	19.00	19.75	150710	29.76	369	-	-
ANDHRACEMT	EQ	16-Oct-2020	4.35	4.50	4.50	4.25	4.30	4.30	4.34	147278	6.40	289	110937	75.32
ANDHRAPAP	EQ	16-Oct-2020	185.15	186.60	187.50	181.05	184.00	183.00	183.48	16552	30.37	721	9243	55.84
ANDHRSUGAR	EQ	16-Oct-2020	284.30	285.00	289.50	282.85	283.00	284.65	284.85	18181	51.79	916	7876	43.32
ANGELBRKG	EQ	16-Oct-2020	257.25	257.10	260.50	243.00	244.50	245.10	249.70	229542	573.17	10117	109773	47.82
ANIKINDS	EQ	16-Oct-2020	11.55	11.80	12.00	11.05	11.20	11.40	11.34	23215	2.63	92	15395	66.31
ANKITMETAL	BE	16-Oct-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.87	5678	0.05	22	-	-
ANSALAPI	EQ	16-Oct-2020	4.10	4.15	4.15	3.90	3.95	4.00	4.03	23825	0.96	77	20572	86.35
ANSALHSG	EQ	16-Oct-2020	3.75	3.65	3.90	3.65	3.70	3.80	3.80	6233	0.24	28	4334	69.53
ANUP	EQ	16-Oct-2020	590.05	609.80	609.80	589.00	598.95	602.50	597.37	5429	32.43	796	2832	52.16
APARINDS	EQ	16-Oct-2020	286.15	287.55	291.55	281.60	283.60	284.10	284.52	11666	33.19	780	7393	63.37
APCL	EQ	16-Oct-2020	195.80	197.75	204.50	195.80	203.00	202.45	201.16	86001	173.00	2408	41821	48.63
APCOTEXIND	EQ	16-Oct-2020	135.30	136.25	137.00	133.00	134.35	133.90	134.47	15794	21.24	501	9475	59.99
APEX	EQ	16-Oct-2020	266.15	268.85	272.00	265.95	270.50	270.00	268.74	58319	156.72	1798	36706	62.94
APLAPOLLO	EQ	16-Oct-2020	2694.05	2665.00	2755.00	2665.00	2750.00	2745.05	2720.13	22125	601.83	4635	10519	47.54
APLLTD	EQ	16-Oct-2020	949.10	958.80	969.00	932.00	960.25	961.25	950.76	157938	1501.61	9538	70077	44.37
APOLLO	EQ	16-Oct-2020	108.65	109.00	110.95	108.25	108.90	108.75	109.14	27704	30.23	789	14553	52.53
APOLLOHOSP	EQ	16-Oct-2020	2182.60	2210.00	2219.00	2175.00	2211.00	2210.55	2195.35	1036110	22746.26	41252	214513	20.70
APOLLOPIPE	EQ	16-Oct-2020	395.35	397.00	403.00	386.10	400.00	397.90	393.91	33897	133.52	1625	16372	48.30
APOLLOTYRE	EQ	16-Oct-2020	124.85	125.00	128.55	124.10	128.30	128.20	126.75	3370308	4271.92	18596	314548	9.33
APOLSINHOT	EQ	16-Oct-2020	576.90	579.10	599.85	563.20	596.95	585.05	586.75	2608	15.30	377	760	29.14
APTECHT	EQ	16-Oct-2020	116.05	116.60	118.95	115.35	117.00	117.05	117.01	114782	134.31	2421	34449	30.01
ARCHIDPLY	EQ	16-Oct-2020	25.25	24.95	25.80	24.65	25.50	25.40	25.37	48724	12.36	349	30507	62.61
ARCHIES	EQ	16-Oct-2020	11.75	12.20	12.20	11.40	11.65	11.60	11.66	5185	0.60	43	4134	79.73
ARCOTECH	BE	16-Oct-2020	1.95	2.00	2.00	1.90	1.95	1.95	1.91	9868	0.19	48	-	-
ARENTERP	EQ	16-Oct-2020	10.30	10.30	11.25	9.50	9.80	10.05	10.33	9753	1.01	52	2107	21.60
ARIES	EQ	16-Oct-2020	77.10	76.30	79.35	76.10	79.35	78.65	78.23	21199	16.58	341	11521	54.35
ARIHANT	EQ	16-Oct-2020	16.30	16.30	16.60	15.60	16.60	16.60	15.68	72	0.01	7	71	98.61
ARIHANTSUP	EQ	16-Oct-2020	18.50	18.00	19.35	17.70	18.40	18.90	18.90	12967	2.45	43	12947	99.85
ARMANFIN	EQ	16-Oct-2020	540.90	535.10	593.00	535.10	574.80	570.60	573.23	24422	139.99	1903	11897	48.71
AROGRANITE	EQ	16-Oct-2020	24.25	24.50	25.05	23.35	24.90	24.55	24.65	2888	0.71	54	1888	65.37
ARROWGREEN	EQ	16-Oct-2020	48.35	50.75	50.75	48.00	48.00	48.05	48.53	1813	0.88	133	1141	62.93
ARSHIYA	BE	16-Oct-2020	16.40	15.60	16.75	15.60	15.60	15.60	15.61	13637	2.13	37	-	-
ARSSINFRA	EQ	16-Oct-2020	12.25	13.30	13.30	11.90	11.95	12.10	12.17	20555	2.50	133	15659	76.18
ARTEMISMED	EQ	16-Oct-2020	151.65	156.90	158.00	153.10	157.50	155.95	156.64	556	0.87	41	441	79.32
ARVIND	EQ	16-Oct-2020	33.05	33.10	34.35	33.05	34.05	34.10	33.72	1502731	506.75	5159	561241	37.35
ARVINDFASN	EQ	16-Oct-2020	122.95	123.20	129.00	123.00	126.15	126.90	125.84	137378	172.88	2794	61796	44.98
ARVSMART	EQ	16-Oct-2020	83.70	84.10	85.50	81.30	83.50	83.30	83.59	38115	31.86	767	16003	41.99
ASAHIINDIA	EQ	16-Oct-2020	218.15	217.05	228.00	216.25	225.50	224.50	222.05	24221	53.78	1599	8381	34.60
ASAHISONG	EQ	16-Oct-2020	210.90	212.05	215.00	211.00	212.55	213.40	213.19	17080	36.41	333	9347	54.72
ASAL	EQ	16-Oct-2020	20.55	21.25	21.55	20.10	20.20	21.20	21.23	5560	1.18	29	5140	92.45
ASALCBR	EQ	16-Oct-2020	243.75	247.90	249.90	238.00	246.90	244.75	245.06	25635	62.82	717	15144	59.08
ASHAPURMIN	EQ	16-Oct-2020	75.20	75.45	78.95	74.75	78.95	78.95	77.03	92427	71.20	850	61776	66.84
ASHIANA	EQ	16-Oct-2020	74.80	73.85	77.50	73.85	76.50	76.30	75.74	20619	15.62	389	14036	68.07
ASHIMASYN	BE	16-Oct-2020	6.90	6.60	7.20	6.60	7.20	7.20	6.79	83388	5.66	90	-	-
ASHOKA	EQ	16-Oct-2020	61.95	61.95	63.00	61.05	62.25	62.10	61.92	292674	181.23	2784	94017	32.12
ASHOKLEY	EQ	16-Oct-2020	72.35	73.30	75.65	73.15	75.05	75.00	74.43	46971075	34962.02	202550	6067512	12.92
ASIANHOTNR	EQ	16-Oct-2020	49.30	50.05	51.40	49.45	50.30	50.40	50.75	645	0.33	35	403	62.48
ASIANPAINT	EQ	16-Oct-2020	2090.45	2089.95	2090.00	2055.55	2064.00	2061.20	2069.68	2017718	41760.35	72151	691809	34.29
ASIANTILES	EQ	16-Oct-2020	282.85	283.00	287.40	259.15	277.00	273.40	271.95	263028	715.31	6449	119960	45.61
ASPINWALL	EQ	16-Oct-2020	119.85	118.45	132.90	117.95	121.50	125.05	120.74	14560	17.58	106	14029	96.35
ASTEC	EQ	16-Oct-2020	1021.15	1029.90	1050.00	1010.00	1036.00	1033.00	1031.78	42194	435.35	2828	15371	36.43
ASTERDM	EQ	16-Oct-2020	129.95	130.55	134.50	130.00	134.05	133.25	131.97	107169	141.43	3209	54912	51.24
ASTRAL	EQ	16-Oct-2020	1148.25	1148.25	1161.05	1142.65	1145.05	1148.70	1151.30	27296	314.26	3470	10951	40.12
ASTRAMICRO	EQ	16-Oct-2020	109.95	110.05	112.00	108.35	110.00	109.95	109.96	120287	132.27	2718	42507	35.34
ASTRAZEN	EQ	16-Oct-2020	4268.95	4299.00	4319.95	4250.00	4254.85	4264.40	4287.68	20839	893.51	3790	7724	37.07
ASTRON	EQ	16-Oct-2020	47.90	48.85	49.00	47.65	48.10	48.40	48.11	16759	8.06	134	12219	72.91
ATALREAL	ST	16-Oct-2020	66.70	68.00	68.00	63.40	64.00	64.00	64.96	108800	70.68	47	108800	100.00
ATFL	EQ	16-Oct-2020	701.90	714.60	714.60	700.00	703.15	700.25	705.17	7890	55.64	783	4471	56.67
ATLANTA	EQ	16-Oct-2020	6.60	6.45	6.65	6.10	6.35	6.35	6.28	7143	0.45	54	5180	72.52
ATLASCYCLE	BE	16-Oct-2020	42.00	42.00	42.80	39.90	40.95	40.95	40.42	13890	5.61	121	-	-
ATUL	EQ	16-Oct-2020	5985.45	5986.45	6030.00	5975.00	6000.00	5993.90	5997.47	18585	1114.63	5186	10944	58.89
ATULAUTO	EQ	16-Oct-2020	162.00	162.95	164.50	158.50	160.50	160.45	160.46	61414	98.55	1943	34505	56.18
AUBANK	EQ	16-Oct-2020	725.60	730.00	738.75	721.05	733.00	731.80	731.06	194590	1422.58	6625	72471	37.24
AURDIS	SM	16-Oct-2020	27.15	25.80	26.00	25.80	26.00	26.00	25.99	46000	11.96	4	46000	100.00
AURIONPRO	EQ	16-Oct-2020	76.70	78.00	78.00	74.55	77.00	77.10	76.54	5263	4.03	257	3038	57.72
AUROPHARMA	EQ	16-Oct-2020	791.75	793.00	815.50	785.50	807.00	806.25	802.69	2608735	20940.06	58267	368376	14.12
AUSOMENT	EQ	16-Oct-2020	42.55	42.90	43.05	41.55	41.85	41.65	42.45	3693	1.57	88	2588	70.08
AUTOAXLES	EQ	16-Oct-2020	686.25	682.10	689.00	672.00	677.00	676.75	677.89	16121	109.28	2413	7415	46.00
AUTOIND	EQ	16-Oct-2020	28.50	29.75	29.90	27.70	29.90	29.40	29.28	54249	15.88	288	15696	28.93
AUTOLITIND	EQ	16-Oct-2020	17.90	18.45	18.45	17.60	18.20	17.70	17.82	720	0.13	33	584	81.11
AVADHSUGAR	EQ	16-Oct-2020	168.85	167.00	194.00	167.00	186.75	187.50	187.46	202230	379.09	5266	49992	24.72
AVANTIFEED	EQ	16-Oct-2020	503.45	501.00	512.50	500.05	503.90	501.85	505.90	276768	1400.16	13949	91700	33.13
AVTNPL	EQ	16-Oct-2020	43.20	43.15	44.45	42.70	43.00	43.35	43.43	84115	36.53	554	45438	54.02
AXISBANK	EQ	16-Oct-2020	462.60	465.15	475.50	463.00	471.15	472.40	469.99	16288158	76552.28	136285	2653078	16.29
AXISCADES	EQ	16-Oct-2020	45.85	45.40	47.50	44.25	44.65	44.60	45.06	38386	17.30	487	18294	47.66
AXISGOLD	EQ	16-Oct-2020	43.85	44.00	44.35	44.00	44.20	44.05	44.09	61571	27.15	360	38986	63.32
AXISNIFTY	EQ	16-Oct-2020	120.46	121.41	121.78	120.20	120.83	121.25	121.20	2141	2.59	103	1246	58.20
AYMSYNTEX	EQ	16-Oct-2020	28.15	28.45	29.85	28.00	28.00	28.75	29.22	41930	12.25	384	31143	74.27
BAFNAPH	BE	16-Oct-2020	67.65	71.00	71.00	71.00	71.00	71.00	71.00	1549	1.10	13	-	-
BAGFILMS	EQ	16-Oct-2020	2.45	2.50	2.55	2.40	2.55	2.55	2.50	42126	1.05	41	40808	96.87
BAJAJ-AUTO	EQ	16-Oct-2020	3027.40	3030.00	3092.00	3029.00	3051.55	3044.75	3058.15	548793	16782.94	27417	74445	13.57
BAJAJCON	EQ	16-Oct-2020	181.65	181.90	188.80	180.50	184.05	184.10	185.15	772400	1430.13	10810	233578	30.24
BAJAJELEC	EQ	16-Oct-2020	501.35	507.00	518.00	501.45	514.70	513.65	509.35	173942	885.98	7315	23135	13.30
BAJAJFINSV	EQ	16-Oct-2020	5899.05	5939.70	5980.00	5866.00	5959.00	5952.30	5935.08	476247	28265.65	43286	31735	6.66
BAJAJHIND	EQ	16-Oct-2020	4.75	4.80	4.85	4.65	4.75	4.75	4.77	1116085	53.23	1002	549277	49.21
BAJAJHLDNG	EQ	16-Oct-2020	2376.60	2376.60	2397.70	2345.00	2357.00	2354.05	2368.07	70672	1673.56	3966	58980	83.46
BAJFINANCE	EQ	16-Oct-2020	3214.75	3236.35	3269.45	3170.10	3228.00	3231.35	3231.46	5076251	164036.78	195389	476807	9.39
BALAJITELE	EQ	16-Oct-2020	64.15	64.00	64.95	62.20	63.45	63.40	63.72	145246	92.55	1881	40507	27.89
BALAMINES	EQ	16-Oct-2020	820.80	827.20	842.00	815.00	833.05	832.30	832.21	71017	591.01	3174	21890	30.82
BALAXI	BE	16-Oct-2020	938.75	891.85	938.75	891.85	891.85	891.85	900.69	9028	81.31	656	-	-
BALKRISHNA	EQ	16-Oct-2020	12.85	12.30	13.40	12.30	13.00	13.00	13.03	5337	0.70	64	3822	71.61
BALKRISIND	EQ	16-Oct-2020	1366.80	1371.00	1389.00	1345.10	1379.80	1381.90	1365.98	631842	8630.85	43863	143615	22.73
BALLARPUR	BE	16-Oct-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	2872811	30.13	378	-	-
BALMLAWRIE	EQ	16-Oct-2020	101.30	101.55	103.50	101.55	103.50	103.20	102.75	144776	148.76	3947	89173	61.59
BALPHARMA	EQ	16-Oct-2020	65.70	68.00	72.25	63.05	71.20	70.95	69.01	918590	633.95	7899	192908	21.00
BALRAMCHIN	EQ	16-Oct-2020	149.65	151.00	153.00	147.50	152.65	152.60	150.80	536270	808.71	6513	207157	38.63
BANARBEADS	EQ	16-Oct-2020	62.75	62.95	70.85	61.00	65.60	66.95	67.88	243217	165.11	3146	68263	28.07
BANARISUG	EQ	16-Oct-2020	1300.15	1315.00	1315.00	1300.00	1308.00	1306.40	1302.22	101	1.32	24	80	79.21
BANCOINDIA	EQ	16-Oct-2020	88.40	89.30	90.40	88.10	90.40	89.90	89.33	36293	32.42	571	17825	49.11
BANDHANBNK	EQ	16-Oct-2020	303.75	304.00	314.00	304.00	312.65	313.00	309.80	8494372	26315.71	82766	910306	10.72
BANG	EQ	16-Oct-2020	20.15	19.85	20.30	19.00	20.30	19.35	19.46	5021	0.98	92	4450	88.63
BANKA	SM	16-Oct-2020	27.90	29.25	29.25	29.25	29.25	29.25	29.25	3000	0.88	1	3000	100.00
BANKBARODA	EQ	16-Oct-2020	40.35	40.70	41.10	39.90	40.40	40.30	40.55	18306969	7424.26	30638	4601703	25.14
BANKBEES	EQ	16-Oct-2020	231.93	233.79	237.69	232.66	236.50	236.50	235.55	769741	1813.14	6779	233646	30.35
BANKINDIA	EQ	16-Oct-2020	39.55	39.50	40.25	39.20	39.30	39.40	39.57	2071928	819.81	6143	401226	19.36
BANSWRAS	EQ	16-Oct-2020	73.00	74.85	75.35	72.15	74.90	74.55	74.50	8514	6.34	150	6501	76.36
BARTRONICS	BZ	16-Oct-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	3618	0.07	10	-	-
BASF	EQ	16-Oct-2020	1416.65	1410.00	1435.45	1327.50	1415.15	1412.65	1403.74	16866	236.76	1948	6205	36.79
BASML	EQ	16-Oct-2020	84.95	85.05	88.00	84.65	88.00	87.90	86.24	521	0.45	77	240	46.07
BATAINDIA	EQ	16-Oct-2020	1350.70	1352.00	1380.00	1350.30	1372.00	1372.45	1368.51	490799	6716.62	18808	92436	18.83
BAYERCROP	EQ	16-Oct-2020	5644.30	5650.00	5690.00	5580.00	5605.00	5611.85	5617.43	19699	1106.58	5875	10633	53.98
BBL	EQ	16-Oct-2020	663.40	665.55	674.55	652.30	659.90	658.50	662.55	4203	27.85	480	2707	64.41
BBTC	EQ	16-Oct-2020	1233.35	1234.05	1259.00	1215.55	1224.80	1227.10	1232.68	57029	702.98	4566	17982	31.53
BCG	EQ	16-Oct-2020	5.55	5.65	5.65	5.30	5.30	5.30	5.37	945761	50.76	785	505008	53.40
BCONCEPTS	SM	16-Oct-2020	19.00	18.75	18.75	18.75	18.75	18.75	18.75	3000	0.56	1	3000	100.00
BCP	EQ	16-Oct-2020	4.70	4.65	4.75	4.60	4.70	4.60	4.65	17923	0.83	70	17222	96.09
BDL	EQ	16-Oct-2020	290.35	290.35	296.20	288.45	295.90	295.20	292.30	144811	423.28	5705	41452	28.62
BEARDSELL	BE	16-Oct-2020	7.65	8.00	8.00	7.30	7.95	7.95	7.58	13619	1.03	19	-	-
BEDMUTHA	BE	16-Oct-2020	18.50	18.50	19.10	17.65	19.10	19.10	18.22	2556	0.47	15	-	-
BEL	EQ	16-Oct-2020	88.40	87.70	91.35	87.70	90.90	91.00	89.73	7266931	6520.39	28306	2556243	35.18
BEML	EQ	16-Oct-2020	602.55	600.55	612.00	596.00	601.70	602.00	602.05	208351	1254.38	7706	29633	14.22
BEPL	EQ	16-Oct-2020	82.60	82.70	85.90	80.30	81.65	81.80	82.67	1284258	1061.68	11753	346753	27.00
BERGEPAINT	EQ	16-Oct-2020	597.45	600.00	608.40	595.45	602.90	603.40	602.92	907341	5470.53	17486	78804	8.69
BETA	SM	16-Oct-2020	127.50	126.55	126.55	117.00	117.00	117.00	123.79	5600	6.93	7	4000	71.43
BFINVEST	EQ	16-Oct-2020	278.50	276.05	284.30	259.20	271.40	270.85	272.47	35694	97.26	1789	12440	34.85
BFUTILITIE	EQ	16-Oct-2020	250.35	251.95	259.55	248.10	254.15	255.70	254.37	210068	534.34	6636	46823	22.29
BGRENERGY	EQ	16-Oct-2020	32.50	32.60	33.80	32.05	33.65	33.40	32.96	29989	9.89	427	19330	64.46
BHAGERIA	EQ	16-Oct-2020	130.30	130.35	133.90	128.95	133.90	132.35	131.19	8559	11.23	366	5154	60.22
BHAGYANGR	EQ	16-Oct-2020	17.00	17.20	17.20	16.85	16.85	16.85	16.97	1329	0.23	11	1328	99.92
BHAGYAPROP	EQ	16-Oct-2020	23.40	23.35	23.35	20.65	22.85	22.85	22.65	3394	0.77	35	3075	90.60
BHANDARI	EQ	16-Oct-2020	1.05	1.10	1.15	1.05	1.15	1.10	1.10	150320	1.65	216	110501	73.51
BHARATFORG	EQ	16-Oct-2020	444.95	447.60	458.75	446.10	452.45	452.50	452.99	1925351	8721.71	31880	476521	24.75
BHARATGEAR	EQ	16-Oct-2020	45.55	46.45	47.70	45.50	45.50	45.95	46.12	10368	4.78	152	8778	84.66
BHARATRAS	EQ	16-Oct-2020	8736.70	8799.95	8849.95	8480.00	8728.90	8684.70	8631.20	4383	378.31	2002	2316	52.84
BHARATWIRE	EQ	16-Oct-2020	23.45	23.40	23.60	23.10	23.50	23.50	23.33	3406	0.79	39	2198	64.53
BHARTIARTL	EQ	16-Oct-2020	399.20	404.45	407.30	398.35	402.10	401.65	402.24	23347957	93915.16	236506	9809147	42.01
BHEL	EQ	16-Oct-2020	27.15	27.15	27.45	26.75	27.20	27.20	27.09	15812970	4283.82	25439	3652986	23.10
BIGBLOC	BE	16-Oct-2020	64.50	66.00	67.70	64.00	67.60	67.60	66.78	3846	2.57	34	-	-
BIL	BE	16-Oct-2020	145.30	145.30	150.25	138.05	147.80	147.80	140.97	1079	1.52	23	-	-
BILENERGY	EQ	16-Oct-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.78	131609	1.03	94	110403	83.89
BINDALAGRO	EQ	16-Oct-2020	11.40	11.25	11.55	11.00	11.30	11.30	11.26	7708	0.87	88	5922	76.83
BIOCON	EQ	16-Oct-2020	433.45	435.00	449.50	434.05	447.85	447.90	444.22	4502795	20002.36	62187	761311	16.91
BIOFILCHEM	BE	16-Oct-2020	72.25	75.85	75.85	75.85	75.85	75.85	75.85	65645	49.79	369	-	-
BIRLACABLE	EQ	16-Oct-2020	50.65	51.00	51.85	50.30	50.60	50.75	50.74	11227	5.70	211	6120	54.51
BIRLACORPN	EQ	16-Oct-2020	640.80	638.60	648.85	632.00	638.95	639.15	639.63	126985	812.24	7099	56418	44.43
BIRLAMONEY	EQ	16-Oct-2020	43.85	44.00	44.70	43.05	43.50	43.45	43.70	236290	103.25	2105	108456	45.90
BIRLATYRE	EQ	16-Oct-2020	19.20	19.50	19.80	19.05	19.40	19.25	19.28	136552	26.33	779	71817	52.59
BLBLIMITED	BE	16-Oct-2020	5.45	5.55	5.55	5.20	5.40	5.40	5.29	821	0.04	6	-	-
BLISSGVS	EQ	16-Oct-2020	174.85	174.75	175.70	173.30	174.80	174.85	174.84	315796	552.13	2796	25317	8.02
BLKASHYAP	BE	16-Oct-2020	6.15	6.05	6.40	6.05	6.20	6.20	6.30	13877	0.87	34	-	-
BLS	EQ	16-Oct-2020	75.15	75.00	75.70	72.10	74.00	74.00	74.48	51837	38.61	507	41832	80.70
BLUEDART	EQ	16-Oct-2020	3038.60	3050.00	3149.50	3039.25	3085.00	3067.10	3100.75	55018	1705.97	4115	35869	65.20
BLUESTARCO	EQ	16-Oct-2020	612.65	628.00	645.00	625.00	639.00	638.05	637.89	236543	1508.88	12677	59608	25.20
BODALCHEM	EQ	16-Oct-2020	62.85	63.25	63.90	62.00	62.65	62.75	63.11	116752	73.68	1272	58806	50.37
BOHRA	SM	16-Oct-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	2000	0.03	1	2000	100.00
BOMDYEING	EQ	16-Oct-2020	63.55	63.50	66.80	62.35	66.20	66.00	64.82	1468140	951.67	9193	414569	28.24
BOROLTD	BE	16-Oct-2020	135.30	135.10	138.90	133.05	135.00	134.65	134.59	12371	16.65	200	-	-
BORORENEW	EQ	16-Oct-2020	76.95	77.85	79.50	74.55	78.30	77.90	76.95	134093	103.18	1678	62335	46.49
BOSCHLTD	EQ	16-Oct-2020	11856.50	11955.00	12075.10	11760.05	11980.00	11959.10	11889.23	38590	4588.06	9047	8615	22.32
BPCL	EQ	16-Oct-2020	326.65	328.90	343.40	327.50	341.00	339.95	337.22	13453185	45367.23	129433	1607821	11.95
BPL	EQ	16-Oct-2020	17.95	18.05	18.45	17.90	18.05	18.20	18.12	30524	5.53	193	18664	61.15
BRFL	BE	16-Oct-2020	8.50	8.35	8.85	8.10	8.10	8.40	8.21	92185	7.57	137	-	-
BRIGADE	EQ	16-Oct-2020	159.15	160.60	162.95	156.90	157.00	159.05	159.16	59259	94.31	2030	37762	63.72
BRIGHT	SM	16-Oct-2020	6.35	6.70	6.85	6.10	6.10	6.10	6.61	15000	0.99	3	12000	80.00
BRITANNIA	EQ	16-Oct-2020	3731.00	3748.95	3779.00	3721.25	3749.90	3747.20	3750.74	263967	9900.71	18040	75669	28.67
BRITANNIA	N2	16-Oct-2020	31.53	31.35	31.78	31.35	31.56	31.56	31.54	5452	1.72	55	4692	86.06
BRNL	EQ	16-Oct-2020	29.30	29.35	29.40	28.05	29.35	29.35	29.04	6018	1.75	123	4417	73.40
BROOKS	BE	16-Oct-2020	62.05	62.05	64.50	60.50	61.10	61.15	62.54	10630	6.65	159	-	-
BSE	EQ	16-Oct-2020	521.20	522.00	527.90	520.00	524.95	524.95	524.19	211730	1109.88	7489	127635	60.28
BSELINFRA	EQ	16-Oct-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.01	99456	1.01	23	42169	42.40
BSHSL	SM	16-Oct-2020	91.00	92.00	92.00	92.00	92.00	92.00	92.00	1600	1.47	1	1600	100.00
BSL	EQ	16-Oct-2020	30.20	31.85	33.80	28.25	29.10	29.95	31.05	233415	72.48	2467	76807	32.91
BSLGOLDETF	EQ	16-Oct-2020	4648.70	4745.00	4745.00	4670.00	4687.00	4687.00	4680.17	76	3.56	23	40	52.63
BSLNIFTY	EQ	16-Oct-2020	128.69	125.95	129.85	125.95	128.34	128.34	129.05	75	0.10	12	53	70.67
BSOFT	EQ	16-Oct-2020	194.25	195.55	198.50	172.20	191.15	190.75	188.77	1630948	3078.82	20538	465869	28.56
BURNPUR	EQ	16-Oct-2020	1.25	1.20	1.25	1.20	1.25	1.25	1.21	31782	0.39	75	28469	89.58
BUTTERFLY	BE	16-Oct-2020	285.30	289.45	289.45	280.00	286.05	286.30	283.19	9543	27.03	182	-	-
BVCL	BE	16-Oct-2020	12.50	13.00	13.10	12.70	12.70	13.10	12.86	2725	0.35	11	-	-
BYKE	EQ	16-Oct-2020	12.95	13.25	13.45	12.85	13.45	13.30	13.15	15753	2.07	91	12075	76.65
CADILAHC	EQ	16-Oct-2020	415.90	413.60	432.20	411.30	429.90	430.40	425.68	6973034	29682.81	70835	700604	10.05
CALSOFT	BE	16-Oct-2020	7.90	7.55	8.25	7.55	8.25	8.05	7.90	7787	0.61	50	-	-
CAMLINFINE	EQ	16-Oct-2020	102.45	104.30	106.50	102.65	104.10	104.00	104.10	252530	262.88	3663	148733	58.90
CAMS	EQ	16-Oct-2020	1332.25	1328.00	1349.00	1325.85	1343.00	1341.45	1340.54	74694	1001.30	13734	41071	54.99
CANBK	EQ	16-Oct-2020	87.70	88.10	88.70	87.05	87.55	87.85	87.93	3338675	2935.63	13185	425101	12.73
CANDC	BZ	16-Oct-2020	2.00	1.95	1.95	1.95	1.95	1.95	1.95	2306	0.04	4	-	-
CANFINHOME	EQ	16-Oct-2020	447.10	446.25	475.00	440.20	471.00	468.35	457.81	335168	1534.43	11777	59873	17.86
CANTABIL	EQ	16-Oct-2020	323.25	327.45	333.00	320.05	324.00	328.60	323.13	107946	348.81	3582	18929	17.54
CAPACITE	EQ	16-Oct-2020	129.10	130.00	132.25	127.85	131.40	130.20	129.70	22592	29.30	670	12848	56.87
CAPLIPOINT	EQ	16-Oct-2020	531.90	532.20	544.00	509.00	540.40	539.05	528.23	164715	870.07	8969	56960	34.58
CAPTRUST	EQ	16-Oct-2020	58.25	56.10	58.90	56.10	56.15	56.35	56.70	1307	0.74	94	752	57.54
CARBORUNIV	EQ	16-Oct-2020	236.85	239.80	242.15	237.20	240.00	239.25	239.73	71530	171.48	2663	42171	58.96
CAREERP	EQ	16-Oct-2020	173.80	177.00	177.00	171.95	173.60	173.80	174.06	21223	36.94	671	9187	43.29
CARERATING	EQ	16-Oct-2020	323.30	323.40	329.65	318.50	320.00	319.95	321.54	118503	381.03	5381	82640	69.74
CASTEXTECH	EQ	16-Oct-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	84307	0.51	52	84307	100.00
CASTROLIND	EQ	16-Oct-2020	104.30	104.75	107.25	104.75	107.20	107.05	106.38	617259	656.66	7661	393640	63.77
CCCL	BE	16-Oct-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.24	3502	0.01	6	-	-
CCHHL	EQ	16-Oct-2020	2.95	3.05	3.05	2.85	2.95	2.95	2.97	26872	0.80	60	13974	52.00
CCL	EQ	16-Oct-2020	246.25	245.10	249.45	245.00	246.00	245.90	246.14	140015	344.63	6082	98062	70.04
CDSL	EQ	16-Oct-2020	455.65	458.90	461.90	448.10	452.50	453.45	452.91	795641	3603.53	23420	289564	36.39
CEATLTD	EQ	16-Oct-2020	986.20	982.75	997.10	975.85	992.00	992.00	987.29	80443	794.21	8108	11415	14.19
CEBBCO	EQ	16-Oct-2020	14.50	14.20	14.70	14.10	14.15	14.35	14.31	5678	0.81	71	5065	89.20
CELEBRITY	EQ	16-Oct-2020	4.55	4.75	4.75	4.50	4.65	4.65	4.59	25258	1.16	169	14297	56.60
CENTENKA	EQ	16-Oct-2020	165.15	166.55	169.20	165.10	169.20	167.20	166.79	7978	13.31	364	4720	59.16
CENTEXT	EQ	16-Oct-2020	3.55	3.70	3.75	3.50	3.75	3.70	3.66	134446	4.92	158	95930	71.35
CENTRALBK	EQ	16-Oct-2020	10.75	10.95	10.95	10.10	10.25	10.20	10.35	10377765	1073.75	15923	6402054	61.69
CENTRUM	EQ	16-Oct-2020	16.75	17.10	17.15	15.65	16.20	16.40	16.41	362088	59.41	1086	298187	82.35
CENTUM	EQ	16-Oct-2020	296.30	295.15	307.40	295.15	300.00	302.85	303.62	4711	14.30	348	3795	80.56
CENTURYPLY	EQ	16-Oct-2020	172.00	174.00	175.00	170.45	173.00	173.60	172.40	153346	264.36	3807	78993	51.51
CENTURYTEX	EQ	16-Oct-2020	317.65	319.20	327.80	315.00	321.80	321.60	320.16	400436	1282.04	9338	69130	17.26
CERA	EQ	16-Oct-2020	2503.20	2479.00	2527.45	2479.00	2515.00	2514.95	2512.45	1850	46.48	503	1317	71.19
CEREBRAINT	EQ	16-Oct-2020	28.15	27.70	28.95	27.70	28.20	28.20	28.27	50601	14.31	197	35265	69.69
CESC	EQ	16-Oct-2020	573.40	572.25	582.00	569.00	576.05	577.25	575.54	74222	427.17	3283	24040	32.39
CESCVENT	EQ	16-Oct-2020	211.40	213.50	226.95	211.05	226.00	225.80	223.46	182424	407.65	3497	47262	25.91
CGCL	EQ	16-Oct-2020	233.70	238.00	244.00	238.00	239.70	239.45	239.91	184949	443.72	2265	112810	61.00
CGPOWER	EQ	16-Oct-2020	23.20	23.85	23.85	22.50	23.15	22.95	22.95	2258639	518.44	2393	1702117	75.36
CHALET	EQ	16-Oct-2020	134.05	135.30	136.80	133.10	136.00	135.85	134.49	54400	73.16	2043	30662	56.36
CHAMBLFERT	EQ	16-Oct-2020	159.90	159.90	163.40	157.65	159.70	159.55	160.26	569717	913.02	9453	337541	59.25
CHEMBOND	EQ	16-Oct-2020	140.40	143.85	144.95	140.05	140.25	141.55	141.49	1629	2.30	98	1031	63.29
CHEMCON	EQ	16-Oct-2020	418.90	420.25	429.60	398.05	406.20	404.80	407.78	1015056	4139.22	51240	231586	22.82
CHEMFAB	EQ	16-Oct-2020	129.20	130.95	132.00	128.30	129.00	129.00	129.66	1057	1.37	58	572	54.12
CHENNPETRO	EQ	16-Oct-2020	64.85	64.85	65.45	63.80	64.20	63.95	64.23	332112	213.30	3899	191687	57.72
CHOLAFIN	EQ	16-Oct-2020	237.30	238.95	240.90	233.00	236.50	237.25	236.33	5319385	12571.05	56244	1262350	23.73
CHOLAHLDNG	EQ	16-Oct-2020	382.95	389.00	389.90	374.80	376.95	377.30	379.00	64989	246.31	2226	56026	86.21
CHROMATIC	BE	16-Oct-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.66	60159	0.40	23	-	-
CIGNITITEC	EQ	16-Oct-2020	486.95	489.50	490.00	481.00	490.00	486.45	485.70	16998	82.56	672	11945	70.27
CIMMCO	EQ	16-Oct-2020	22.15	22.40	22.40	21.25	21.50	21.50	21.71	7826	1.70	134	5463	69.81
CINELINE	EQ	16-Oct-2020	27.30	27.30	28.00	26.80	26.80	27.10	27.13	20712	5.62	216	12986	62.70
CINEVISTA	BE	16-Oct-2020	5.70	5.45	5.95	5.45	5.95	5.90	5.71	2720	0.16	22	-	-
CIPLA	EQ	16-Oct-2020	768.30	766.95	787.50	758.40	780.60	782.35	776.11	9099048	70618.89	136886	630542	6.93
CKPLEISURE	SM	16-Oct-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	4000	0.13	1	4000	100.00
CLEDUCATE	BE	16-Oct-2020	67.20	68.50	68.50	63.85	65.00	64.50	65.34	10542	6.89	121	-	-
CLNINDIA	EQ	16-Oct-2020	311.10	311.90	313.70	306.00	310.00	309.05	308.33	30017	92.55	2463	16021	53.37
CMICABLES	EQ	16-Oct-2020	34.70	34.45	35.35	34.00	35.35	35.10	34.76	11002	3.82	112	5850	53.17
CMMIPL	SM	16-Oct-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	9000	0.21	3	9000	100.00
CNOVAPETRO	EQ	16-Oct-2020	5.90	6.15	6.15	5.80	5.80	5.80	6.15	1002	0.06	4	1000	99.80
COALINDIA	EQ	16-Oct-2020	110.60	111.30	112.75	109.60	112.50	111.35	110.56	12231070	13522.07	45438	4357257	35.62
COCHINSHIP	EQ	16-Oct-2020	321.85	321.85	325.85	321.00	322.95	323.35	322.91	65452	211.35	2260	33271	50.83
COFORGE	EQ	16-Oct-2020	2508.65	2528.00	2598.00	2467.25	2582.95	2577.20	2543.44	1066656	27129.78	51176	102597	9.62
COLPAL	EQ	16-Oct-2020	1421.50	1428.00	1447.15	1421.10	1442.00	1439.30	1435.56	385128	5528.74	15774	180882	46.97
COMPINFO	EQ	16-Oct-2020	13.45	13.15	13.75	12.15	13.00	12.60	13.07	143123	18.71	508	72847	50.90
COMPUSOFT	EQ	16-Oct-2020	7.25	7.25	7.35	7.05	7.35	7.25	7.18	11487	0.83	91	4805	41.83
CONCOR	EQ	16-Oct-2020	357.90	364.00	371.90	360.50	370.90	370.85	367.24	1711124	6283.95	30000	293031	17.13
CONFIPET	EQ	16-Oct-2020	25.45	25.70	26.30	25.60	26.00	25.90	25.91	348036	90.17	1043	263091	75.59
CONSOFINVT	EQ	16-Oct-2020	31.65	33.00	36.00	31.20	34.00	33.95	34.03	2603	0.89	37	1625	62.43
CONTROLPR	EQ	16-Oct-2020	203.30	206.45	206.70	202.20	206.35	205.30	204.77	7764	15.90	425	5800	74.70
CORALFINAC	EQ	16-Oct-2020	19.60	19.00	20.00	18.70	18.70	19.00	19.06	7749	1.48	64	7285	94.01
CORDSCABLE	EQ	16-Oct-2020	39.10	37.55	39.50	37.55	39.50	39.40	38.61	20993	8.11	160	14088	67.11
COROMANDEL	EQ	16-Oct-2020	710.60	716.85	717.10	701.05	705.00	704.40	706.95	264856	1872.40	20535	150908	56.98
COSMOFILMS	EQ	16-Oct-2020	424.70	424.85	432.00	421.80	425.60	427.20	427.45	64399	275.27	2398	36342	56.43
COUNCODOS	EQ	16-Oct-2020	1.95	2.10	2.10	2.10	2.10	2.10	2.10	33420	0.70	19	33420	100.00
COX&KINGS	BZ	16-Oct-2020	1.30	1.30	1.35	1.25	1.35	1.30	1.30	248480	3.23	144	-	-
CPSEETF	EQ	16-Oct-2020	15.72	15.81	15.88	15.65	15.88	15.84	15.78	697525	110.06	1514	531820	76.24
CREATIVE	EQ	16-Oct-2020	123.00	114.65	125.50	114.45	125.50	123.90	120.36	33868	40.76	107	21087	62.26
CREATIVEYE	BE	16-Oct-2020	3.10	2.95	3.15	2.95	3.00	3.00	2.99	18956	0.57	46	-	-
CREDITACC	EQ	16-Oct-2020	677.70	678.00	686.80	657.70	665.90	667.45	672.44	67586	454.47	6911	37321	55.22
CREST	EQ	16-Oct-2020	80.30	85.10	89.50	80.20	81.85	81.60	81.83	5119	4.19	263	1925	37.61
CRISIL	EQ	16-Oct-2020	1742.00	1748.00	1790.00	1736.25	1778.00	1787.65	1772.37	32957	584.12	4238	21481	65.18
CROMPTON	EQ	16-Oct-2020	281.00	283.00	283.00	278.05	280.95	281.05	280.92	365515	1026.79	16697	252061	68.96
CSBBANK	EQ	16-Oct-2020	227.05	226.10	233.00	226.00	233.00	230.90	229.85	60548	139.17	3105	32965	54.44
CTE	EQ	16-Oct-2020	31.45	32.80	34.55	32.80	34.55	34.55	34.13	60334	20.59	226	48734	80.77
CUB	EQ	16-Oct-2020	141.10	141.85	144.40	140.05	143.90	143.65	141.67	964154	1365.95	7094	400643	41.55
CUBEXTUB	EQ	16-Oct-2020	11.65	11.35	11.65	11.30	11.55	11.45	11.51	3062	0.35	21	2298	75.05
CUMMINSIND	EQ	16-Oct-2020	442.95	446.85	463.65	443.55	462.10	462.00	453.39	1101187	4992.62	14947	204010	18.53
CUPID	EQ	16-Oct-2020	210.10	210.50	213.35	208.50	209.25	209.50	209.89	26435	55.48	1116	12542	47.44
CYBERTECH	EQ	16-Oct-2020	94.60	93.00	98.50	90.05	91.95	91.65	94.05	793167	745.94	9480	201611	25.42
CYIENT	EQ	16-Oct-2020	366.50	370.00	392.00	369.00	388.55	389.50	380.50	3027553	11519.88	67060	1304308	43.08
DAAWAT	EQ	16-Oct-2020	49.30	49.10	50.20	48.80	49.20	49.45	49.30	464910	229.18	3616	179431	38.59
DABUR	EQ	16-Oct-2020	517.60	520.80	524.35	510.80	513.00	511.70	515.65	2531777	13055.20	36554	650289	25.69
DALBHARAT	EQ	16-Oct-2020	773.10	779.90	794.00	770.00	792.30	789.60	775.80	619784	4808.26	10018	554781	89.51
DALMIASUG	EQ	16-Oct-2020	125.90	126.35	130.30	125.65	128.95	128.65	128.20	46051	59.04	758	15595	33.86
DAMODARIND	EQ	16-Oct-2020	23.90	23.20	24.30	23.05	23.15	23.20	23.44	8862	2.08	55	7679	86.65
DATAMATICS	EQ	16-Oct-2020	71.45	72.95	72.95	71.45	72.60	72.45	72.24	39746	28.71	501	20921	52.64
DBCORP	EQ	16-Oct-2020	76.55	77.45	77.45	75.00	75.10	75.30	75.72	122955	93.10	2184	71837	58.43
DBL	EQ	16-Oct-2020	327.25	327.25	330.00	323.05	326.00	325.05	325.04	61841	201.01	2260	35373	57.20
DBREALTY	EQ	16-Oct-2020	6.55	6.55	6.75	6.10	6.60	6.50	6.50	160629	10.44	480	66579	41.45
DBSTOCKBRO	EQ	16-Oct-2020	8.55	8.40	9.00	8.40	9.00	9.00	8.56	221	0.02	4	161	72.85
DCAL	EQ	16-Oct-2020	156.80	155.35	159.40	154.10	156.00	156.70	155.94	244534	381.33	5022	101835	41.64
DCBBANK	EQ	16-Oct-2020	76.45	76.70	77.60	75.65	76.95	76.80	76.80	514645	395.26	4963	186752	36.29
DCM	EQ	16-Oct-2020	17.35	16.65	17.90	16.65	17.55	17.50	17.47	2468	0.43	62	1414	57.29
DCMFINSERV	BE	16-Oct-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.06	475	0.01	4	-	-
DCMNVL	EQ	16-Oct-2020	25.00	24.20	25.20	23.20	24.30	23.85	23.92	3135	0.75	111	2208	70.43
DCMSHRIRAM	EQ	16-Oct-2020	337.00	335.05	343.00	334.05	338.25	337.00	337.33	39462	133.12	2100	25088	63.58
DCW	EQ	16-Oct-2020	13.95	13.70	14.05	13.70	13.90	13.95	13.89	183425	25.48	358	135188	73.70
DECCANCE	EQ	16-Oct-2020	271.55	274.95	276.65	270.75	271.60	272.00	272.00	23157	62.99	510	18422	79.55
DEEPAKFERT	EQ	16-Oct-2020	139.25	139.90	141.80	135.40	141.40	139.10	138.57	410097	568.28	5549	164053	40.00
DEEPAKNTR	EQ	16-Oct-2020	726.35	730.00	733.70	708.10	718.00	718.50	719.54	983097	7073.75	34240	422307	42.96
DEEPENR	EQ	16-Oct-2020	59.95	60.65	62.50	60.20	62.00	60.95	60.90	12204	7.43	222	8388	68.73
DELTACORP	EQ	16-Oct-2020	106.15	106.90	107.80	103.60	105.80	105.80	105.32	693061	729.93	6523	190383	27.47
DELTAMAGNT	EQ	16-Oct-2020	18.05	18.05	18.75	17.30	18.00	17.95	17.96	2602	0.47	86	2187	84.05
DEN	EQ	16-Oct-2020	82.10	82.10	83.75	77.50	78.15	78.00	79.44	255045	202.61	3960	87854	34.45
DENORA	EQ	16-Oct-2020	207.20	202.55	212.85	202.55	207.00	208.10	209.17	2319	4.85	202	1777	76.63
DEVIT	SM	16-Oct-2020	127.50	127.30	127.30	127.30	127.30	127.30	127.30	1500	1.91	1	1500	100.00
DFMFOODS	EQ	16-Oct-2020	341.30	347.40	354.00	341.85	345.00	343.60	347.78	25044	87.10	1379	12738	50.86
DGCONTENT	BE	16-Oct-2020	11.05	11.55	11.60	10.50	10.65	11.20	10.99	22492	2.47	49	-	-
DHAMPURSUG	EQ	16-Oct-2020	139.05	139.40	141.70	138.15	140.70	141.05	140.44	248188	348.55	3125	71698	28.89
DHANBANK	EQ	16-Oct-2020	11.90	12.05	12.10	11.80	11.95	11.90	11.91	195238	23.26	530	109958	56.32
DHANILOANS	N1	16-Oct-2020	1020.00	1020.00	1020.00	1016.02	1016.02	1019.25	1019.54	52	0.53	7	52	100.00
DHANILOANS	N2	16-Oct-2020	1130.00	1139.90	1139.90	1125.00	1125.00	1126.31	1129.37	89	1.01	7	64	71.91
DHANILOANS	N3	16-Oct-2020	965.25	976.00	976.00	965.50	969.50	969.50	971.80	23	0.22	3	13	56.52
DHANILOANS	N4	16-Oct-2020	950.00	949.00	955.00	949.00	955.00	955.00	954.09	99	0.94	3	99	100.00
DHANILOANS	N6	16-Oct-2020	950.00	979.00	979.00	979.00	979.00	979.00	979.00	100	0.98	1	100	100.00
DHANILOANS	N7	16-Oct-2020	938.00	938.00	938.00	938.00	938.00	938.00	938.00	10	0.09	1	10	100.00
DHANUKA	EQ	16-Oct-2020	717.55	738.25	744.00	725.00	734.90	736.30	734.61	73128	537.21	5897	24863	34.00
DHARSUGAR	EQ	16-Oct-2020	4.45	4.25	4.60	4.25	4.55	4.55	4.57	10125	0.46	21	10098	99.73
DHFL	EQ	16-Oct-2020	12.25	12.40	12.75	12.20	12.70	12.60	12.44	589638	73.34	1371	349957	59.35
DHFL	N6	16-Oct-2020	290.05	290.06	290.06	290.06	290.06	290.06	290.06	1	0.00	1	1	100.00
DHFL	NA	16-Oct-2020	305.00	260.10	349.95	260.10	349.95	349.95	297.53	6	0.02	3	3	50.00
DHFL	NC	16-Oct-2020	289.45	290.00	292.00	290.00	292.00	292.00	291.18	246	0.72	5	246	100.00
DHFL	NP	16-Oct-2020	277.71	290.00	293.00	281.00	293.00	292.16	286.48	3402	9.75	67	2515	73.93
DHFL	NQ	16-Oct-2020	267.80	275.00	285.00	274.01	282.00	282.00	282.93	539	1.53	22	473	87.76
DHFL	NS	16-Oct-2020	293.00	266.83	266.83	266.83	266.83	266.83	266.83	20	0.05	1	20	100.00
DHFL	NX	16-Oct-2020	288.00	280.00	280.00	280.00	280.00	280.00	280.00	54	0.15	2	54	100.00
DHUNINV	EQ	16-Oct-2020	219.20	221.95	224.85	216.45	220.00	222.10	220.11	1288	2.84	114	1074	83.39
DIAMONDYD	EQ	16-Oct-2020	599.70	598.95	599.00	590.00	594.00	596.15	596.03	2011	11.99	217	1509	75.04
DIAPOWER	BZ	16-Oct-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.58	7598	0.04	12	-	-
DICIND	EQ	16-Oct-2020	367.85	368.55	379.90	363.10	375.00	370.70	368.64	3857	14.22	140	3267	84.70
DIGISPICE	EQ	16-Oct-2020	6.90	6.90	7.15	6.90	7.10	7.10	7.05	392	0.03	15	219	55.87
DIGJAMLTD	BZ	16-Oct-2020	3.10	3.15	3.15	2.95	2.95	2.95	2.95	14487	0.43	35	-	-
DISHTV	EQ	16-Oct-2020	11.90	12.00	13.05	11.95	13.05	13.00	12.59	4345487	547.21	5014	2516306	57.91
DIVISLAB	EQ	16-Oct-2020	3111.40	3114.90	3232.90	3114.90	3224.40	3222.70	3190.79	1664500	53110.73	83823	293709	17.65
DIXON	EQ	16-Oct-2020	8924.85	8990.00	9300.00	8868.00	9275.00	9261.70	9142.39	49375	4514.06	13761	17417	35.27
DLF	EQ	16-Oct-2020	155.45	156.00	164.25	153.75	163.15	162.55	157.91	12349164	19500.38	73742	2886657	23.38
DLINKINDIA	EQ	16-Oct-2020	98.85	99.40	100.45	96.70	98.25	98.10	98.21	115689	113.62	2618	50861	43.96
DMART	EQ	16-Oct-2020	1977.70	1980.00	1999.00	1970.00	1988.00	1984.20	1977.29	614032	12141.22	33319	422859	68.87
DOLAT	EQ	16-Oct-2020	47.65	49.90	49.90	45.50	46.25	46.65	46.86	91132	42.71	1417	51035	56.00
DOLLAR	EQ	16-Oct-2020	131.75	133.80	134.75	131.10	134.75	132.80	132.43	10335	13.69	423	5074	49.10
DONEAR	EQ	16-Oct-2020	24.60	24.75	25.25	24.60	24.85	24.80	24.82	8231	2.04	68	2517	30.58
DPABHUSHAN	SM	16-Oct-2020	93.70	93.10	93.10	93.00	93.00	93.00	93.05	8000	7.44	2	8000	100.00
DPSCLTD	EQ	16-Oct-2020	12.75	13.00	13.35	12.30	12.35	12.30	12.75	13669	1.74	94	7502	54.88
DPWIRES	EQ	16-Oct-2020	63.50	65.90	65.90	58.25	58.25	59.35	60.65	641	0.39	25	448	69.89
DQE	EQ	16-Oct-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.23	1150	0.01	5	1150	100.00
DREDGECORP	EQ	16-Oct-2020	244.65	250.00	251.65	245.20	247.25	247.75	248.32	58953	146.39	2645	7942	13.47
DRREDDY	EQ	16-Oct-2020	5056.25	5036.00	5125.00	5020.00	5098.60	5080.55	5079.67	2023115	102767.59	95508	210960	10.43
DSML	SM	16-Oct-2020	14.85	15.40	15.40	15.30	15.40	15.40	15.36	42000	6.45	7	30000	71.43
DSSL	EQ	16-Oct-2020	41.20	42.00	45.25	42.00	44.20	43.80	43.92	102522	45.03	1159	33341	32.52
DTIL	EQ	16-Oct-2020	238.80	244.90	247.00	238.20	240.15	240.15	241.27	3093	7.46	220	2541	82.15
DUCON	EQ	16-Oct-2020	3.90	3.75	4.00	3.75	4.00	3.95	3.93	25374	1.00	116	14674	57.83
DVL	BE	16-Oct-2020	55.25	55.00	55.40	53.85	55.40	55.35	54.16	2521	1.37	22	-	-
DWARKESH	EQ	16-Oct-2020	27.15	27.00	28.25	26.80	27.70	27.70	27.64	731326	202.12	2548	337662	46.17
DYNAMATECH	EQ	16-Oct-2020	687.85	688.00	710.00	672.25	677.00	678.75	682.21	6157	42.00	883	3457	56.15
DYNPRO	EQ	16-Oct-2020	243.70	244.70	249.95	235.35	239.00	239.35	241.23	95454	230.27	3357	39721	41.61
E2E	SM	16-Oct-2020	53.70	56.35	56.35	51.05	56.30	56.30	54.96	218000	119.81	68	174000	79.82
EASUNREYRL	BZ	16-Oct-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	7836	0.16	16	-	-
EBANK	EQ	16-Oct-2020	2525.00	2560.00	2651.54	2560.00	2602.00	2602.00	2593.14	8	0.21	6	4	50.00
EBBETF0423	EQ	16-Oct-2020	1096.19	1097.10	1098.00	1097.05	1097.50	1097.46	1097.22	1187	13.02	41	1183	99.66
EBBETF0425	EQ	16-Oct-2020	1010.17	995.05	1013.00	995.05	1013.00	1012.99	1012.58	25627	259.49	103	22784	88.91
EBBETF0430	EQ	16-Oct-2020	1113.11	1114.99	1116.70	1114.20	1116.70	1116.54	1115.60	17136	191.17	113	16587	96.80
EBBETF0431	EQ	16-Oct-2020	1000.49	1001.00	1005.00	1000.39	1005.00	1003.76	1003.28	29367	294.63	129	28521	97.12
EBIXFOREX	EQ	16-Oct-2020	319.85	319.00	328.00	310.30	319.90	316.55	319.39	2596	8.29	292	1885	72.61
ECLERX	EQ	16-Oct-2020	701.05	712.95	719.40	695.25	699.60	700.25	705.17	61846	436.12	4613	29968	48.46
ECLFINANCE	NE	16-Oct-2020	1195.00	1180.00	1195.00	1035.00	1195.00	1195.00	1161.23	231	2.68	3	230	99.57
ECLFINANCE	NF	16-Oct-2020	994.00	990.00	999.95	990.00	999.95	990.06	990.07	151	1.49	2	151	100.00
ECLFINANCE	NG	16-Oct-2020	947.92	934.00	934.00	934.00	934.00	934.00	934.00	10	0.09	1	10	100.00
ECLFINANCE	NH	16-Oct-2020	1130.00	1120.00	1130.00	1120.00	1130.00	1130.00	1120.05	201	2.25	2	201	100.00
ECLFINANCE	NI	16-Oct-2020	937.35	938.00	950.00	935.00	950.00	950.00	937.73	11	0.10	3	11	100.00
ECLFINANCE	NJ	16-Oct-2020	899.00	905.00	905.10	899.00	899.50	904.24	901.99	396	3.57	16	382	96.46
ECLFINANCE	NK	16-Oct-2020	879.99	869.99	875.00	869.99	875.00	875.00	873.08	60	0.52	4	60	100.00
ECLFINANCE	NM	16-Oct-2020	1060.00	1045.00	1058.99	1045.00	1058.99	1045.13	1045.14	101	1.06	2	101	100.00
ECLFINANCE	NO	16-Oct-2020	979.11	998.00	998.00	998.00	998.00	998.00	998.00	10	0.10	1	10	100.00
ECLFINANCE	NP	16-Oct-2020	1006.79	961.21	999.99	961.21	999.99	985.29	976.39	151	1.47	4	150	99.34
ECLFINANCE	NQ	16-Oct-2020	1040.00	1051.00	1051.00	1050.00	1050.00	1050.00	1050.22	316	3.32	9	316	100.00
ECLFINANCE	NR	16-Oct-2020	950.74	952.00	952.00	945.00	951.00	948.07	949.38	654	6.21	23	569	87.00
ECLFINANCE	NS	16-Oct-2020	972.43	973.00	973.00	973.00	973.00	973.00	973.00	100	0.97	2	100	100.00
EDELWEISS	EQ	16-Oct-2020	57.00	57.45	58.00	56.40	56.90	57.00	57.23	297854	170.47	2561	169389	56.87
EDUCOMP	BZ	16-Oct-2020	2.50	2.45	2.60	2.40	2.60	2.55	2.51	26307	0.66	47	-	-
EHFLNCD	N3	16-Oct-2020	1000.46	1000.00	1019.96	1000.00	1019.96	1019.96	1007.68	65	0.65	2	65	100.00
EHFLNCD	N5	16-Oct-2020	910.00	917.50	917.50	905.00	905.00	905.00	908.47	180	1.64	6	170	94.44
EHFLNCD	N6	16-Oct-2020	841.91	840.00	845.00	838.00	845.00	845.00	843.84	1465	12.36	23	1445	98.63
EICHERMOT	EQ	16-Oct-2020	2248.60	2244.00	2285.00	2244.00	2269.00	2269.90	2268.31	816001	18509.43	39979	180392	22.11
EIDPARRY	EQ	16-Oct-2020	260.95	261.05	266.50	260.10	266.00	263.20	263.01	111300	292.73	5174	60115	54.01
EIFFL	SM	16-Oct-2020	92.50	92.00	94.00	92.00	94.00	93.75	92.86	5600	5.20	6	5600	100.00
EIHAHOTELS	EQ	16-Oct-2020	225.45	225.05	229.85	222.35	227.95	227.60	226.23	1115	2.52	133	737	66.10
EIHOTEL	EQ	16-Oct-2020	75.25	75.60	77.20	75.00	76.70	76.80	76.43	287776	219.94	4152	71502	24.85
EIMCOELECO	EQ	16-Oct-2020	309.70	304.95	319.65	299.95	311.00	304.20	306.00	730	2.23	159	354	48.49
EKC	BE	16-Oct-2020	28.15	28.20	28.90	27.85	27.85	27.90	28.11	28945	8.14	111	-	-
ELECON	EQ	16-Oct-2020	22.60	22.90	22.90	22.55	22.75	22.80	22.72	55152	12.53	563	34687	62.89
ELECTCAST	EQ	16-Oct-2020	18.15	18.10	18.90	17.85	18.00	18.00	18.33	644432	118.14	1896	304847	47.30
ELECTHERM	EQ	16-Oct-2020	99.95	99.55	100.15	98.45	98.55	99.15	99.14	8020	7.95	150	6473	80.71
ELGIEQUIP	EQ	16-Oct-2020	107.50	107.10	112.00	106.35	111.45	110.15	108.75	36251	39.42	1884	21838	60.24
ELGIRUBCO	EQ	16-Oct-2020	15.90	15.90	16.25	15.30	16.20	16.20	15.66	3924	0.61	56	3490	88.94
EMAMILTD	EQ	16-Oct-2020	339.30	340.25	350.00	340.25	347.40	347.45	347.06	104010	360.98	6861	34460	33.13
EMAMIPAP	EQ	16-Oct-2020	65.05	65.15	66.50	64.20	64.45	64.80	64.89	1171	0.76	76	885	75.58
EMAMIREAL	BE	16-Oct-2020	40.15	40.95	42.15	38.50	39.95	38.95	39.38	23041	9.07	86	-	-
EMBASSY	RR	16-Oct-2020	349.43	348.00	351.75	346.56	348.50	348.69	349.26	309600	1081.32	556	289800	93.60
EMCO	BZ	16-Oct-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	5692	0.07	23	-	-
EMKAY	EQ	16-Oct-2020	57.05	56.10	57.30	56.10	56.90	56.35	56.59	1717	0.97	51	1275	74.26
EMMBI	EQ	16-Oct-2020	77.70	77.55	77.55	75.10	76.50	76.55	76.14	10575	8.05	237	7676	72.59
EMOFSR1RDP	MF	16-Oct-2020	9.92	9.92	9.92	9.92	9.92	9.92	9.92	664	0.07	1	664	100.00
EMOFSR1RGG	MF	16-Oct-2020	9.87	9.97	10.02	9.92	10.02	10.01	9.98	39031	3.90	11	39031	100.00
ENDURANCE	EQ	16-Oct-2020	1103.40	1108.85	1108.95	1080.10	1086.00	1084.75	1089.37	19744	215.09	2188	8627	43.69
ENERGYDEV	EQ	16-Oct-2020	4.90	4.80	5.35	4.70	5.00	4.95	5.00	12797	0.64	61	8506	66.47
ENGINERSIN	EQ	16-Oct-2020	62.30	62.30	62.95	60.40	62.10	61.75	61.48	1429054	878.58	19752	622991	43.59
ENIL	EQ	16-Oct-2020	144.45	144.50	146.90	141.10	146.90	143.10	142.93	6112	8.74	218	3592	58.77
EQ30	EQ	16-Oct-2020	343.12	359.99	359.99	342.01	347.48	347.48	349.11	38	0.13	10	36	94.74
EQUITAS	EQ	16-Oct-2020	51.15	51.70	51.75	49.15	50.00	49.95	50.45	3208676	1618.91	18406	1484162	46.25
ERFLNCDI	N1	16-Oct-2020	999.00	999.00	999.00	925.19	999.00	999.00	982.89	109	1.07	9	89	81.65
ERFLNCDI	N2	16-Oct-2020	1030.87	1030.00	1044.00	1030.00	1044.00	1031.69	1032.32	5057	52.20	28	2688	53.15
ERFLNCDI	N4	16-Oct-2020	980.00	970.00	980.00	970.00	980.00	980.00	970.03	316	3.07	4	316	100.00
ERFLNCDI	N5	16-Oct-2020	815.01	825.51	825.51	825.51	825.51	825.51	825.51	1	0.01	1	1	100.00
ERFLNCDI	N6	16-Oct-2020	780.00	823.00	823.00	823.00	823.00	823.00	823.00	16	0.13	2	16	100.00
ERIS	EQ	16-Oct-2020	495.40	497.35	499.00	490.00	493.00	493.00	493.03	49163	242.39	3884	32836	66.79
EROSMEDIA	BE	16-Oct-2020	20.75	20.75	20.85	19.75	19.75	19.80	19.92	67030	13.35	214	-	-
ESABINDIA	EQ	16-Oct-2020	1326.45	1329.90	1338.45	1290.00	1308.75	1299.75	1303.48	5973	77.86	868	4642	77.72
ESCORTS	EQ	16-Oct-2020	1196.20	1207.00	1227.55	1156.20	1169.95	1167.60	1185.39	1390920	16487.85	75845	236503	17.00
ESSARSHPNG	BE	16-Oct-2020	7.50	7.25	7.65	7.25	7.65	7.65	7.59	8476	0.64	44	-	-
ESSELPACK	EQ	16-Oct-2020	252.30	253.30	256.00	250.50	254.40	253.75	252.81	227092	574.10	5347	154016	67.82
ESTER	EQ	16-Oct-2020	92.65	95.65	95.65	91.70	94.40	94.00	93.59	184105	172.31	3317	88912	48.29
EUROMULTI	BE	16-Oct-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	2130	0.03	8	-	-
EVEREADY	EQ	16-Oct-2020	139.75	140.00	141.15	137.10	138.90	138.20	138.46	50065	69.32	983	32107	64.13
EVERESTIND	EQ	16-Oct-2020	205.50	207.90	208.85	205.25	207.00	206.50	206.76	15252	31.54	624	7417	48.63
EXCEL	EQ	16-Oct-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.23	46606	0.57	43	40768	87.47
EXCELINDUS	EQ	16-Oct-2020	919.55	920.00	934.45	887.00	894.55	892.15	899.45	19761	177.74	2972	10188	51.56
EXIDEIND	EQ	16-Oct-2020	156.45	157.20	160.20	156.50	159.85	159.80	158.35	1374951	2177.22	11838	383889	27.92
EXPLEOSOL	EQ	16-Oct-2020	578.25	582.90	603.00	555.15	574.00	575.05	576.32	41332	238.20	4563	13869	33.56
FACT	EQ	16-Oct-2020	41.90	42.10	42.70	41.75	42.50	42.45	42.24	32783	13.85	428	15777	48.13
FCL	EQ	16-Oct-2020	30.55	31.30	31.35	30.15	30.45	30.35	30.38	80963	24.60	470	51062	63.07
FCONSUMER	EQ	16-Oct-2020	7.15	7.10	7.20	7.00	7.05	7.00	7.06	4411968	311.33	5945	2221284	50.35
FCSSOFT	EQ	16-Oct-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.41	1209077	4.90	467	861026	71.21
FDC	EQ	16-Oct-2020	341.75	343.00	349.45	338.10	348.00	348.20	344.76	158180	545.34	5570	48536	30.68
FEDERALBNK	EQ	16-Oct-2020	51.75	52.25	53.50	51.40	52.10	52.20	52.51	44188830	23203.42	71514	4439282	10.05
FEL	EQ	16-Oct-2020	9.60	9.55	9.70	9.25	9.50	9.50	9.42	920218	86.68	1833	425385	46.23
FELDVR	EQ	16-Oct-2020	11.00	11.55	11.55	10.45	10.45	10.45	10.68	116938	12.49	304	75321	64.41
FIEMIND	EQ	16-Oct-2020	509.60	511.00	527.75	509.00	517.60	516.20	516.27	11456	59.14	1247	4486	39.16
FILATEX	EQ	16-Oct-2020	24.95	25.05	25.50	24.60	25.25	25.15	25.01	27949	6.99	279	12691	45.41
FINCABLES	EQ	16-Oct-2020	272.50	273.00	278.90	270.05	275.00	273.45	275.27	111802	307.75	4047	94583	84.60
FINEORG	EQ	16-Oct-2020	2528.65	2549.95	2574.90	2524.15	2568.00	2566.55	2559.45	16765	429.09	3270	6393	38.13
FINPIPE	EQ	16-Oct-2020	512.15	512.10	519.60	512.00	519.00	517.90	515.44	14863	76.61	1936	9986	67.19
FLEXITUFF	BE	16-Oct-2020	9.70	9.25	10.00	9.25	10.00	9.30	9.27	4635	0.43	28	-	-
FLFL	EQ	16-Oct-2020	75.45	76.05	76.10	73.15	74.95	73.85	74.48	327245	243.72	2498	162268	49.59
FLUOROCHEM	EQ	16-Oct-2020	473.75	489.80	504.90	483.35	492.10	490.00	491.73	56793	279.27	3150	30217	53.21
FMGOETZE	EQ	16-Oct-2020	357.55	351.00	353.00	339.70	339.70	339.70	346.26	61106	211.58	874	34226	56.01
FMNL	EQ	16-Oct-2020	14.50	14.20	14.70	14.15	14.15	14.20	14.27	18409	2.63	145	15413	83.73
FORCEMOT	EQ	16-Oct-2020	1014.25	1016.00	1035.10	1005.00	1010.00	1012.80	1018.44	15264	155.45	2028	5912	38.73
FORTIS	EQ	16-Oct-2020	126.85	127.40	128.50	125.50	126.90	127.05	126.69	1496402	1895.76	31710	1009507	67.46
FOSECOIND	EQ	16-Oct-2020	1206.05	1190.45	1205.05	1179.00	1189.05	1186.70	1188.67	796	9.46	183	543	68.22
FRETAIL	EQ	16-Oct-2020	74.70	74.00	75.65	73.50	73.80	73.65	74.03	1428702	1057.70	11852	658418	46.09
FSC	EQ	16-Oct-2020	86.60	86.75	88.00	84.00	86.25	85.70	85.44	151418	129.38	2701	70818	46.77
FSL	EQ	16-Oct-2020	69.40	69.45	70.95	66.70	70.80	70.25	68.89	2017306	1389.75	13177	662639	32.85
GABRIEL	EQ	16-Oct-2020	96.70	96.70	98.30	95.10	95.45	95.40	95.74	81401	77.93	3203	51556	63.34
GAEL	EQ	16-Oct-2020	114.90	115.30	119.00	115.30	118.50	118.25	117.68	117704	138.51	2342	74369	63.18
GAIL	EQ	16-Oct-2020	82.30	82.55	84.20	82.40	84.15	84.00	83.37	11036039	9200.67	31134	3971427	35.99
GAL	BE	16-Oct-2020	2.75	2.75	2.75	2.75	2.75	2.75	2.75	303	0.01	5	-	-
GALAXYSURF	EQ	16-Oct-2020	1733.40	1751.95	1759.90	1712.00	1716.90	1716.85	1726.44	19316	333.48	2116	10664	55.21
GALLANTT	EQ	16-Oct-2020	32.25	32.25	32.55	31.00	32.00	31.95	31.82	15103	4.81	291	8568	56.73
GALLISPAT	EQ	16-Oct-2020	27.30	27.30	27.90	26.50	27.75	27.75	27.46	3905	1.07	31	2484	63.61
GAMMNINFRA	EQ	16-Oct-2020	0.55	0.55	0.60	0.55	0.60	0.55	0.58	328595	1.90	153	189837	57.77
GANDHITUBE	EQ	16-Oct-2020	209.45	211.25	212.00	208.00	210.00	210.00	209.91	331	0.69	38	156	47.13
GANECOS	EQ	16-Oct-2020	249.30	246.15	254.95	246.10	254.95	253.00	252.68	2487	6.28	96	2224	89.43
GANESHHOUC	EQ	16-Oct-2020	25.15	24.30	25.50	24.30	25.50	25.45	24.99	6072	1.52	40	5176	85.24
GANGAFORGE	SM	16-Oct-2020	19.65	19.40	19.40	19.30	19.30	19.35	19.35	12000	2.32	2	6000	50.00
GANGESSECU	EQ	16-Oct-2020	46.55	50.65	50.65	46.90	47.50	47.20	48.41	3997	1.94	41	971	24.29
GARDENSILK	BE	16-Oct-2020	8.50	8.25	8.75	8.10	8.45	8.45	8.39	6794	0.57	35	-	-
GARFIBRES	EQ	16-Oct-2020	2024.25	2029.00	2086.00	1965.55	2000.00	1988.95	1993.70	19273	384.25	3460	9152	47.49
GATI	EQ	16-Oct-2020	51.75	52.20	53.75	51.20	52.35	52.00	51.77	179505	92.93	1598	73558	40.98
GAYAHWS	BE	16-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	274381	1.08	68	-	-
GAYAPROJ	EQ	16-Oct-2020	22.10	22.30	23.00	21.10	22.60	22.60	22.48	859715	193.23	2453	506468	58.91
GDL	EQ	16-Oct-2020	91.10	93.00	93.00	90.30	90.80	90.70	91.26	59136	53.97	961	36775	62.19
GEECEE	EQ	16-Oct-2020	62.80	62.70	64.65	60.35	62.75	63.15	63.30	3811	2.41	151	1918	50.33
GEEKAYWIRE	BE	16-Oct-2020	75.30	75.25	75.30	75.20	75.30	75.25	75.27	23025	17.33	187	-	-
GENESYS	BE	16-Oct-2020	46.10	47.00	47.35	44.60	47.35	47.35	46.19	3384	1.56	25	-	-
GENUSPAPER	EQ	16-Oct-2020	4.70	4.70	4.70	4.60	4.65	4.60	4.65	14412	0.67	61	12690	88.05
GENUSPOWER	EQ	16-Oct-2020	28.30	28.15	28.70	28.00	28.55	28.45	28.24	97638	27.57	357	66136	67.74
GEOJITFSL	EQ	16-Oct-2020	36.10	36.85	36.95	35.65	36.00	36.20	36.11	113295	40.91	681	47123	41.59
GEPIL	EQ	16-Oct-2020	385.05	385.05	393.50	379.95	382.95	382.35	384.38	18350	70.53	2004	12636	68.86
GESHIP	EQ	16-Oct-2020	224.25	227.50	236.00	224.65	235.00	235.05	231.13	167661	387.51	8242	113361	67.61
GET&D	EQ	16-Oct-2020	86.40	85.55	89.00	85.55	87.00	87.95	87.58	19568	17.14	1180	12863	65.73
GFLLIMITED	EQ	16-Oct-2020	84.70	85.50	87.30	83.85	85.00	85.75	85.04	20428	17.37	613	13055	63.91
GHCL	EQ	16-Oct-2020	143.25	144.00	145.50	141.30	143.95	143.75	143.75	51169	73.55	2244	29294	57.25
GICHSGFIN	EQ	16-Oct-2020	99.10	100.00	102.80	99.70	100.60	101.00	100.85	345896	348.82	3832	106274	30.72
GICRE	EQ	16-Oct-2020	119.60	120.00	121.20	118.50	119.00	119.10	119.66	65108	77.91	3199	40296	61.89
GILLANDERS	EQ	16-Oct-2020	26.75	29.40	29.40	26.25	28.00	27.25	27.70	685	0.19	18	255	37.23
GILLETTE	EQ	16-Oct-2020	5275.10	5275.00	5350.00	5253.00	5270.00	5289.25	5279.18	3194	168.62	1105	2006	62.81
GINNIFILA	EQ	16-Oct-2020	11.80	11.60	11.85	11.45	11.85	11.80	11.72	17722	2.08	66	14592	82.34
GIPCL	EQ	16-Oct-2020	66.15	67.40	67.40	65.05	65.10	65.20	65.59	65756	43.13	764	45198	68.74
GKWLIMITED	EQ	16-Oct-2020	447.20	447.20	466.00	447.20	451.00	452.55	457.09	24	0.11	19	19	79.17
GLAXO	EQ	16-Oct-2020	1518.00	1511.00	1569.05	1511.00	1518.70	1517.25	1539.00	77576	1193.89	8010	34758	44.81
GLENMARK	EQ	16-Oct-2020	474.35	475.70	500.45	469.00	491.05	490.90	486.66	5110313	24870.05	72045	612487	11.99
GLFL	EQ	16-Oct-2020	2.20	2.20	2.30	2.10	2.20	2.10	2.18	4588	0.10	17	4578	99.78
GLOBAL	SM	16-Oct-2020	185.00	182.00	187.00	182.00	187.00	187.00	184.50	2000	3.69	2	2000	100.00
GLOBALVECT	EQ	16-Oct-2020	47.85	48.70	48.70	47.10	47.95	47.85	47.94	7315	3.51	115	4217	57.65
GLOBE	EQ	16-Oct-2020	56.80	57.00	58.00	57.00	57.00	57.10	57.22	86803	49.66	199	33364	38.44
GLOBOFFS	BE	16-Oct-2020	5.40	5.20	5.40	5.15	5.40	5.40	5.28	2556	0.14	11	-	-
GLOBUSSPR	EQ	16-Oct-2020	312.80	315.65	323.40	310.60	318.70	318.85	317.56	312841	993.46	7197	66657	21.31
GMBREW	EQ	16-Oct-2020	378.40	377.05	383.10	375.05	377.00	376.50	378.05	12821	48.47	776	6657	51.92
GMDCLTD	EQ	16-Oct-2020	44.25	44.30	45.05	43.55	44.30	44.40	44.03	395031	173.94	2525	161050	40.77
GMMPFAUDLR	EQ	16-Oct-2020	3522.30	3558.00	3562.80	3510.00	3542.80	3539.40	3540.07	35730	1264.87	9496	18966	53.08
GMRINFRA	EQ	16-Oct-2020	23.35	23.40	23.90	23.10	23.75	23.75	23.48	5272707	1238.13	20405	1345385	25.52
GNA	EQ	16-Oct-2020	241.65	242.90	247.40	236.50	237.50	238.80	240.53	33506	80.59	1746	12072	36.03
GNFC	EQ	16-Oct-2020	192.25	193.90	198.50	189.60	198.45	196.90	193.93	586516	1137.41	8773	164108	27.98
GOACARBON	EQ	16-Oct-2020	216.65	220.00	228.00	213.10	215.00	215.60	221.46	187045	414.24	10364	24956	13.34
GOCLCORP	EQ	16-Oct-2020	178.25	179.80	180.00	174.75	179.15	175.60	175.88	7048	12.40	468	4905	69.59
GODFRYPHLP	EQ	16-Oct-2020	866.15	870.45	878.00	858.25	859.70	859.80	866.92	29390	254.79	3759	10831	36.85
GODHA	SM	16-Oct-2020	27.55	27.55	28.80	27.55	28.80	28.80	28.38	12000	3.41	2	8000	66.67
GODREJAGRO	EQ	16-Oct-2020	528.95	522.25	530.95	514.85	525.00	526.05	524.49	57833	303.33	3024	26165	45.24
GODREJCP	EQ	16-Oct-2020	682.15	685.00	688.15	675.00	680.00	677.85	679.77	1292241	8784.31	36854	431524	33.39
GODREJIND	EQ	16-Oct-2020	383.55	385.35	387.00	373.75	378.00	376.20	379.41	75462	286.31	4151	39603	52.48
GODREJPROP	EQ	16-Oct-2020	849.15	850.00	871.15	835.55	870.75	865.25	855.76	785888	6725.32	34979	206651	26.30
GOENKA	BZ	16-Oct-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.56	39508	0.22	40	-	-
GOKEX	EQ	16-Oct-2020	71.30	72.00	72.85	70.35	71.50	71.80	71.63	51990	37.24	786	31217	60.04
GOKUL	EQ	16-Oct-2020	12.20	12.45	12.50	12.25	12.25	12.35	12.37	8460	1.05	58	7241	85.59
GOKULAGRO	EQ	16-Oct-2020	13.50	13.95	14.00	13.10	13.30	13.45	13.53	21724	2.94	139	11207	51.59
GOLDBEES	EQ	16-Oct-2020	44.30	45.00	46.10	44.36	44.46	44.49	44.49	2096785	932.92	5406	1698649	81.01
GOLDENTOBC	EQ	16-Oct-2020	22.65	22.65	22.65	21.55	21.80	21.75	21.87	1965	0.43	39	1581	80.46
GOLDIAM	EQ	16-Oct-2020	121.40	121.80	127.00	121.05	124.65	125.30	124.57	18884	23.52	660	10160	53.80
GOLDSHARE	EQ	16-Oct-2020	4556.85	4566.15	4619.80	4566.15	4590.10	4606.60	4596.36	625	28.73	206	364	58.24
GOLDTECH	BE	16-Oct-2020	8.05	8.10	8.25	7.90	8.20	8.15	8.10	8162	0.66	22	-	-
GOODLUCK	EQ	16-Oct-2020	36.50	37.70	38.50	36.50	37.50	37.60	37.33	16459	6.14	333	9640	58.57
GOODYEAR	EQ	16-Oct-2020	793.65	789.50	804.75	759.00	790.00	792.05	781.92	4677	36.57	331	3459	73.96
GPIL	EQ	16-Oct-2020	324.00	322.25	340.20	315.00	340.20	339.80	333.94	184929	617.56	2649	101688	54.99
GPPL	EQ	16-Oct-2020	83.60	83.80	92.90	83.40	91.80	90.85	88.99	1176261	1046.79	11247	473014	40.21
GPTINFRA	EQ	16-Oct-2020	26.15	26.50	27.95	26.00	27.80	27.45	27.30	39816	10.87	257	25869	64.97
GRANULES	EQ	16-Oct-2020	380.20	381.90	390.50	361.50	389.50	387.65	381.82	1889176	7213.31	33210	750555	39.73
GRAPHITE	EQ	16-Oct-2020	191.10	192.40	194.80	188.10	189.30	189.60	191.13	325657	622.42	7101	120552	37.02
GRASIM	EQ	16-Oct-2020	750.10	752.95	776.65	750.00	769.00	772.70	763.67	1765026	13478.98	34415	260250	14.74
GRAVITA	EQ	16-Oct-2020	45.10	46.70	46.70	44.35	45.25	44.75	45.08	65233	29.41	506	43235	66.28
GREAVESCOT	EQ	16-Oct-2020	71.20	71.75	72.10	70.30	71.50	71.20	71.12	204384	145.36	4082	93222	45.61
GREENLAM	EQ	16-Oct-2020	750.75	758.95	768.00	745.05	760.00	757.10	759.11	4111	31.21	683	3186	77.50
GREENPANEL	EQ	16-Oct-2020	62.10	62.00	63.65	59.10	61.80	61.65	61.57	69082	42.54	474	40648	58.84
GREENPLY	EQ	16-Oct-2020	80.20	80.40	82.40	80.30	82.00	81.60	80.92	54758	44.31	1911	34114	62.30
GREENPOWER	EQ	16-Oct-2020	1.80	1.85	1.85	1.75	1.80	1.80	1.79	328426	5.87	300	178812	54.45
GRINDWELL	EQ	16-Oct-2020	548.05	554.90	554.90	545.35	551.00	551.80	550.03	15616	85.89	1184	10089	64.61
GROBTEA	BE	16-Oct-2020	523.05	520.00	545.00	498.00	515.00	507.40	511.54	328	1.68	42	-	-
GRPLTD	EQ	16-Oct-2020	678.10	684.95	710.00	675.00	709.00	705.05	696.81	954	6.65	189	375	39.31
GRSE	EQ	16-Oct-2020	198.25	199.00	201.25	197.00	197.90	197.65	198.00	41355	81.88	1680	14066	34.01
GSCLCEMENT	EQ	16-Oct-2020	29.15	29.85	31.50	29.30	30.80	30.80	30.47	227715	69.38	1602	138399	60.78
GSFC	EQ	16-Oct-2020	61.35	61.90	64.80	61.50	64.50	64.10	63.01	742666	467.94	4657	421953	56.82
GSPL	EQ	16-Oct-2020	184.55	186.00	188.95	181.55	187.60	187.35	186.66	577431	1077.82	8819	365540	63.30
GSS	EQ	16-Oct-2020	35.85	36.15	36.80	34.60	35.05	35.20	35.69	34322	12.25	414	20574	59.94
GTL	EQ	16-Oct-2020	3.20	3.05	3.05	3.05	3.05	3.05	3.05	21450	0.65	46	21450	100.00
GTLINFRA	EQ	16-Oct-2020	0.60	0.65	0.65	0.55	0.65	0.60	0.61	1694947	10.30	859	1351212	79.72
GTNIND	EQ	16-Oct-2020	7.25	6.75	7.65	6.75	7.20	7.20	7.30	3026	0.22	43	2486	82.15
GTPL	EQ	16-Oct-2020	121.85	123.90	128.00	120.90	123.20	123.60	124.10	167691	208.10	3104	64325	38.36
GUFICBIO	EQ	16-Oct-2020	87.50	88.50	90.45	86.80	87.40	87.15	88.16	92417	81.48	1641	47642	51.55
GUJALKALI	EQ	16-Oct-2020	314.20	315.00	319.70	311.05	313.00	314.10	314.71	56010	176.27	2416	24943	44.53
GUJAPOLLO	EQ	16-Oct-2020	225.55	228.15	234.35	226.05	227.00	227.10	228.32	4158	9.49	370	2375	57.12
GUJGASLTD	EQ	16-Oct-2020	291.95	292.20	299.80	290.85	291.50	291.80	294.00	182683	537.08	4902	71736	39.27
GUJRAFFIA	BE	16-Oct-2020	15.80	16.55	16.55	16.00	16.00	16.00	16.05	1156	0.19	17	-	-
GULFOILLUB	EQ	16-Oct-2020	629.10	632.25	640.00	627.20	639.30	636.70	633.24	6655	42.14	2291	4455	66.94
GULFPETRO	EQ	16-Oct-2020	36.45	36.95	37.00	35.30	36.05	36.00	35.91	23451	8.42	369	15315	65.31
GULPOLY	EQ	16-Oct-2020	58.90	58.70	60.30	58.15	59.00	58.85	59.08	10479	6.19	161	7317	69.83
GVKPIL	EQ	16-Oct-2020	2.95	2.90	3.00	2.90	3.00	2.95	2.93	1408635	41.34	739	682464	48.45
HAL	EQ	16-Oct-2020	745.75	749.00	758.05	740.00	743.00	743.40	745.68	284112	2118.56	14116	80859	28.46
HAPPSTMNDS	EQ	16-Oct-2020	340.60	343.60	344.50	323.10	325.90	325.45	329.07	2800010	9213.94	88217	1365048	48.75
HARITASEAT	EQ	16-Oct-2020	401.10	400.30	405.25	400.30	401.20	400.90	403.19	2502	10.09	81	1595	63.75
HARRMALAYA	EQ	16-Oct-2020	88.95	88.65	91.45	88.65	90.45	89.70	90.20	24217	21.84	605	7769	32.08
HATHWAY	BE	16-Oct-2020	32.25	33.50	33.50	31.00	31.55	31.40	32.06	342715	109.89	1996	-	-
HATSUN	EQ	16-Oct-2020	818.85	820.00	850.00	820.00	849.00	841.50	836.83	42427	355.04	3182	22655	53.40
HAVELLS	EQ	16-Oct-2020	684.15	689.00	701.00	681.70	695.00	697.50	692.77	1466874	10162.01	43466	546363	37.25
HAVISHA	BE	16-Oct-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.60	16363	0.10	56	-	-
HBANKETF	EQ	16-Oct-2020	229.94	230.00	234.80	230.00	234.50	233.50	232.81	3354	7.81	75	2823	84.17
HBLPOWER	EQ	16-Oct-2020	16.05	16.40	16.45	15.15	16.15	16.05	16.01	71756	11.49	317	43125	60.10
HCC	EQ	16-Oct-2020	4.90	4.90	5.00	4.60	4.85	4.80	4.80	2327997	111.76	2896	1341451	57.62
HCG	EQ	16-Oct-2020	121.25	124.35	126.50	119.50	123.10	121.85	124.54	21445	26.71	351	14331	66.83
HCL-INSYS	EQ	16-Oct-2020	7.65	7.65	7.70	7.30	7.35	7.40	7.53	236155	17.78	635	156743	66.37
HCLTECH	EQ	16-Oct-2020	860.00	859.00	877.00	820.60	830.05	827.15	836.13	28983265	242337.59	413675	4612604	15.91
HDFC	EQ	16-Oct-2020	1947.20	1948.40	1983.70	1939.35	1958.60	1961.70	1959.14	3238617	63449.03	131973	1233662	38.09
HDFC	W3	16-Oct-2020	320.00	320.05	326.00	320.05	326.00	326.00	324.01	2400	7.78	3	1800	75.00
HDFCAMC	EQ	16-Oct-2020	2275.65	2285.00	2299.90	2260.65	2289.00	2284.40	2279.63	116422	2653.99	11400	54597	46.90
HDFCBANK	EQ	16-Oct-2020	1169.25	1180.00	1203.50	1173.00	1203.35	1199.35	1189.99	12911559	153646.50	232163	5757664	44.59
HDFCLIFE	EQ	16-Oct-2020	561.50	562.95	566.25	559.50	563.40	561.15	562.38	2117294	11907.15	47755	950984	44.92
HDFCMFGETF	EQ	16-Oct-2020	4529.75	4540.05	4564.95	4540.05	4554.00	4558.90	4553.09	6767	308.11	488	4929	72.84
HDFCNIFETF	EQ	16-Oct-2020	1228.55	1234.00	1234.60	1225.10	1233.80	1233.81	1230.72	295	3.63	56	248	84.07
HDFCSENETF	EQ	16-Oct-2020	4300.00	4279.99	4284.99	4225.00	4268.90	4242.13	4249.41	60	2.55	31	42	70.00
HDIL	BZ	16-Oct-2020	4.25	4.25	4.45	4.05	4.40	4.40	4.27	464957	19.87	528	-	-
HEG	EQ	16-Oct-2020	711.55	716.70	721.50	709.70	713.80	714.75	715.05	140746	1006.41	7839	30705	21.82
HEIDELBERG	EQ	16-Oct-2020	183.20	185.00	185.75	181.90	182.95	182.95	183.15	213506	391.04	5080	161533	75.66
HERCULES	EQ	16-Oct-2020	86.85	87.90	88.45	86.50	86.50	86.70	87.04	19814	17.25	584	10506	53.02
HERITGFOOD	EQ	16-Oct-2020	292.95	296.90	304.00	294.60	302.85	301.20	298.29	24037	71.70	1645	12271	51.05
HEROMOTOCO	EQ	16-Oct-2020	3314.30	3315.00	3394.90	3301.00	3352.00	3346.45	3358.97	1461911	49105.16	90811	294201	20.12
HESTERBIO	EQ	16-Oct-2020	1774.45	1758.00	1810.00	1725.00	1732.65	1733.05	1750.18	7809	136.67	1192	4242	54.32
HEXATRADEX	BE	16-Oct-2020	25.80	24.60	26.30	24.60	26.30	26.10	25.96	7407	1.92	23	-	-
HEXAWARE	EQ	16-Oct-2020	467.20	466.65	467.80	466.65	467.45	467.30	467.12	102949	480.90	1832	60364	58.63
HFCL	EQ	16-Oct-2020	16.10	16.25	16.85	16.25	16.85	16.75	16.56	6576762	1089.11	7486	4180605	63.57
HGINFRA	EQ	16-Oct-2020	177.75	178.65	182.45	175.20	178.00	176.45	177.88	27211	48.40	1000	18137	66.65
HGS	EQ	16-Oct-2020	703.05	700.00	706.00	684.45	692.30	691.95	693.07	13380	92.73	1203	8360	62.48
HHOF1140RG	MF	16-Oct-2020	7.30	7.25	7.42	7.25	7.35	7.35	7.29	7800	0.57	8	7800	100.00
HIKAL	EQ	16-Oct-2020	172.15	173.00	176.20	170.60	173.05	173.05	172.98	489348	846.45	6387	88037	17.99
HIL	EQ	16-Oct-2020	1640.45	1651.05	1695.10	1651.00	1681.00	1673.15	1674.85	5264	88.16	1101	2658	50.49
HILTON	EQ	16-Oct-2020	9.25	9.05	9.50	8.80	9.30	9.35	9.27	1272	0.12	18	1092	85.85
HIMATSEIDE	EQ	16-Oct-2020	117.20	119.00	121.95	115.00	117.85	116.40	117.72	441497	519.73	6719	102073	23.12
HINDALCO	EQ	16-Oct-2020	173.65	174.10	180.55	172.35	180.00	179.80	176.40	15546424	27423.77	79152	2820931	18.15
HINDCOMPOS	EQ	16-Oct-2020	189.10	189.95	194.00	187.00	187.00	190.95	190.27	1955	3.72	143	1137	58.16
HINDCOPPER	EQ	16-Oct-2020	31.60	31.75	32.35	31.60	32.05	32.05	31.95	301062	96.19	1462	111078	36.90
HINDMOTORS	EQ	16-Oct-2020	5.00	5.10	5.10	4.90	5.05	5.00	5.02	48635	2.44	146	33809	69.52
HINDNATGLS	EQ	16-Oct-2020	24.50	24.95	25.00	22.60	23.80	24.25	24.34	7308	1.78	179	5084	69.57
HINDOILEXP	EQ	16-Oct-2020	67.60	68.40	69.00	67.15	68.00	67.90	68.08	94473	64.31	1043	56555	59.86
HINDPETRO	EQ	16-Oct-2020	164.05	164.45	169.85	163.40	169.55	169.30	166.77	6708837	11188.07	56867	2510399	37.42
HINDUNILVR	EQ	16-Oct-2020	2152.55	2171.90	2171.90	2144.05	2151.00	2150.55	2157.17	1640402	35386.19	87935	795239	48.48
HINDZINC	EQ	16-Oct-2020	207.50	213.50	216.00	209.45	212.50	211.75	212.11	1397663	2964.60	19826	661523	47.33
HIRECT	EQ	16-Oct-2020	118.80	122.50	123.00	120.70	122.30	121.60	121.65	4059	4.94	122	3221	79.35
HISARMETAL	EQ	16-Oct-2020	67.55	67.55	69.50	66.60	68.85	69.10	68.15	3602	2.45	120	2478	68.80
HITECH	EQ	16-Oct-2020	108.95	110.00	114.45	108.40	114.35	113.55	111.27	2337	2.60	79	2024	86.61
HITECHCORP	BE	16-Oct-2020	83.45	80.55	83.25	80.55	83.00	82.90	82.15	1094	0.90	13	-	-
HITECHGEAR	EQ	16-Oct-2020	115.35	117.85	118.50	115.10	116.85	116.85	116.52	1871	2.18	51	1585	84.71
HLVLTD	EQ	16-Oct-2020	4.75	4.60	5.00	4.60	4.70	4.75	4.79	64553	3.09	140	31661	49.05
HMT	BZ	16-Oct-2020	14.40	15.00	15.00	14.00	14.90	14.85	14.53	5673	0.82	49	-	-
HMVL	EQ	16-Oct-2020	46.15	47.40	47.40	44.80	46.45	46.35	45.23	37665	17.04	299	30479	80.92
HNDFDS	EQ	16-Oct-2020	905.90	905.90	929.90	891.00	895.00	895.60	908.11	6092	55.32	740	3748	61.52
HNGSNGBEES	EQ	16-Oct-2020	300.18	307.79	307.80	307.00	307.00	307.22	307.53	282	0.87	17	201	71.28
HONAUT	EQ	16-Oct-2020	30326.05	30106.00	30680.00	29951.00	30000.00	30075.40	30268.06	2386	722.20	1242	1681	70.45
HONDAPOWER	EQ	16-Oct-2020	993.80	998.70	998.75	981.00	987.00	984.70	988.99	2632	26.03	416	1754	66.64
HOVS	EQ	16-Oct-2020	32.25	32.25	33.00	31.25	32.20	32.55	32.61	2021	0.66	61	1539	76.15
HPL	EQ	16-Oct-2020	28.40	28.55	31.00	28.55	30.20	30.55	30.07	79463	23.89	770	44084	55.48
HSCL	EQ	16-Oct-2020	49.85	50.10	50.60	49.30	49.95	49.90	50.06	488433	244.50	2751	176958	36.23
HSIL	EQ	16-Oct-2020	72.65	72.40	77.00	71.10	72.85	71.85	72.31	745780	539.31	2222	635546	85.22
HTMEDIA	BE	16-Oct-2020	13.55	13.55	13.80	13.05	13.10	13.10	13.28	79879	10.61	104	-	-
HUBTOWN	EQ	16-Oct-2020	10.50	10.80	10.80	10.35	10.55	10.60	10.63	76134	8.09	175	74701	98.12
HUDCO	EQ	16-Oct-2020	31.20	31.50	31.65	31.10	31.15	31.20	31.25	529764	165.57	1977	166310	31.39
HUDCO	N2	16-Oct-2020	1248.95	1249.30	1249.30	1248.10	1248.10	1248.10	1248.20	63	0.79	6	55	87.30
HUDCO	N3	16-Oct-2020	1098.01	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
HUDCO	N4	16-Oct-2020	1114.00	1105.01	1105.01	1105.01	1105.01	1105.01	1105.01	100	1.11	1	100	100.00
HUDCO	N5	16-Oct-2020	1221.00	1205.50	1225.00	1205.50	1225.00	1225.00	1219.83	607	7.40	5	607	100.00
HUDCO	N8	16-Oct-2020	1272.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	100	1.28	1	100	100.00
HUDCO	NE	16-Oct-2020	1498.00	1500.00	1500.00	1485.00	1492.95	1491.47	1490.24	29	0.43	6	18	62.07
HUSYSLTD	SM	16-Oct-2020	79.00	79.10	82.00	71.20	73.25	75.85	76.76	12000	9.21	6	8000	66.67
IBMFNIFTY	EQ	16-Oct-2020	120.51	120.60	122.85	120.55	120.55	120.55	121.08	68	0.08	12	48	70.59
IBREALEST	EQ	16-Oct-2020	47.85	48.20	48.70	46.85	47.70	47.85	47.63	1368180	651.64	5538	702708	51.36
IBUCCREDIT	ND	16-Oct-2020	1000.00	1000.00	1000.00	920.00	920.00	920.00	963.52	213	2.05	5	213	100.00
IBULHSGFIN	EQ	16-Oct-2020	151.50	152.45	153.70	149.30	152.00	151.15	150.95	8394665	12671.50	58344	1033826	12.32
IBULHSGFIN	N6	16-Oct-2020	937.50	949.99	959.00	947.50	959.00	959.00	949.18	142	1.35	9	141	99.30
IBULHSGFIN	N8	16-Oct-2020	875.00	885.00	885.00	885.00	885.00	885.00	885.00	21	0.19	1	21	100.00
IBULHSGFIN	NA	16-Oct-2020	740.00	744.50	747.00	743.20	747.00	747.00	743.69	26	0.19	3	26	100.00
IBULISL	EQ	16-Oct-2020	44.65	44.00	45.75	44.00	45.00	44.90	44.85	74561	33.44	694	37977	50.93
IBVENTPP	E1	16-Oct-2020	118.80	120.00	124.00	110.00	116.95	117.30	116.81	113302	132.35	1638	35392	31.24
IBVENTURES	EQ	16-Oct-2020	231.55	232.35	236.00	216.10	230.15	230.50	228.85	997719	2283.28	8998	430649	43.16
ICEMAKE	EQ	16-Oct-2020	66.80	69.95	70.10	64.55	69.30	69.75	69.10	55700	38.49	313	41020	73.64
ICICI500	EQ	16-Oct-2020	156.60	159.99	159.99	156.20	157.59	157.30	157.30	1707	2.69	65	1361	79.73
ICICIALPLV	EQ	16-Oct-2020	121.98	121.87	122.90	121.57	122.90	122.73	122.69	1788	2.19	13	1647	92.11
ICICIB22	EQ	16-Oct-2020	23.74	23.76	24.12	23.74	23.99	24.01	23.92	255468	61.10	4370	174861	68.45
ICICIBANK	EQ	16-Oct-2020	391.00	394.00	401.30	390.50	395.35	396.10	396.07	25339477	100361.68	204107	7797161	30.77
ICICIBANKN	EQ	16-Oct-2020	229.86	229.86	234.70	229.86	233.32	233.34	232.01	4965	11.52	235	3631	73.13
ICICIBANKP	EQ	16-Oct-2020	127.15	127.03	135.00	126.89	132.90	129.84	128.80	87525	112.73	630	43513	49.71
ICICIGI	EQ	16-Oct-2020	1250.65	1240.20	1256.00	1228.05	1236.90	1238.95	1238.63	209565	2595.74	15564	137131	65.44
ICICIGOLD	EQ	16-Oct-2020	45.03	47.70	47.70	44.71	45.17	45.29	45.38	53028	24.07	758	31901	60.16
ICICILIQ	EQ	16-Oct-2020	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	30296	302.96	36	28827	95.15
ICICILOVOL	EQ	16-Oct-2020	98.18	103.70	103.70	96.00	98.70	98.23	98.71	6403	6.32	140	5957	93.03
ICICIM150	EQ	16-Oct-2020	64.08	64.08	64.37	64.00	64.09	64.09	64.13	3998	2.56	19	3997	99.97
ICICIMCAP	EQ	16-Oct-2020	63.69	64.64	65.70	63.90	64.40	64.10	64.04	7290	4.67	80	2807	38.50
ICICINF100	EQ	16-Oct-2020	128.00	128.00	128.00	125.01	127.85	127.85	126.78	1876	2.38	83	1404	74.84
ICICINIFTY	EQ	16-Oct-2020	124.14	140.00	140.00	123.70	124.37	124.65	124.55	57536	71.66	2879	33333	57.93
ICICINV20	EQ	16-Oct-2020	59.99	61.70	61.70	55.77	60.40	60.26	60.18	3978	2.39	167	3303	83.03
ICICINXT50	EQ	16-Oct-2020	27.46	28.47	28.47	27.22	27.45	27.44	27.42	14798	4.06	88	9247	62.49
ICICIPRULI	EQ	16-Oct-2020	418.80	418.00	424.00	412.25	415.60	414.75	417.52	875597	3655.82	28009	220173	25.15
ICICISENSX	EQ	16-Oct-2020	430.34	434.99	434.99	426.02	431.40	431.66	430.89	5367	23.13	64	2835	52.82
ICICITECH	EQ	16-Oct-2020	216.60	227.70	227.70	210.00	215.50	216.24	216.07	23378	50.51	119	4533	19.39
ICIL	EQ	16-Oct-2020	127.30	129.00	132.40	126.10	128.95	128.30	128.87	284745	366.94	2661	170754	59.97
ICRA	EQ	16-Oct-2020	2726.10	2720.10	2755.20	2690.00	2710.00	2709.05	2710.74	1066	28.90	392	811	76.08
IDBI	EQ	16-Oct-2020	33.55	35.80	39.70	35.55	38.40	38.90	37.85	12031061	4553.38	38381	2591579	21.54
IDBIGOLD	EQ	16-Oct-2020	4637.75	4633.75	4634.05	4606.60	4610.00	4609.85	4615.45	405	18.69	75	366	90.37
IDEA	EQ	16-Oct-2020	8.00	8.00	8.30	7.95	8.00	8.05	8.08	122716781	9909.51	126151	45015532	36.68
IDFC	EQ	16-Oct-2020	28.60	28.95	29.25	28.20	29.20	29.10	28.69	1370924	393.32	4998	565296	41.23
IDFCFIRSTB	EQ	16-Oct-2020	30.05	30.25	30.85	29.90	30.60	30.70	30.40	23681817	7199.70	55026	2644377	11.17
IDFCFIRSTB	N1	16-Oct-2020	5360.00	5359.50	5360.00	5353.00	5359.00	5359.46	5359.57	77	4.13	19	75	97.40
IDFCFIRSTB	N2	16-Oct-2020	10717.28	10715.00	10725.00	10715.00	10718.00	10718.00	10721.88	42	4.50	11	42	100.00
IDFCFIRSTB	N3	16-Oct-2020	5300.00	5300.01	5300.01	5300.01	5300.01	5300.01	5300.01	4	0.21	2	4	100.00
IDFCFIRSTB	N5	16-Oct-2020	5175.50	5400.00	5400.00	5121.06	5175.00	5175.00	5232.02	6	0.31	3	2	33.33
IDFCFIRSTB	N6	16-Oct-2020	10400.05	10424.05	10424.05	10424.05	10424.05	10424.05	10424.05	4	0.42	1	4	100.00
IDFCFIRSTB	N7	16-Oct-2020	5145.00	5010.01	5150.00	5010.01	5150.00	5150.00	5080.01	8	0.41	3	4	50.00
IDFCFIRSTB	N8	16-Oct-2020	10515.00	10000.46	10500.00	10000.46	10500.00	10500.00	10250.23	8	0.82	2	4	50.00
IDFCFIRSTB	N9	16-Oct-2020	5270.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	16-Oct-2020	10582.00	10600.00	10600.00	10600.00	10600.00	10600.00	10600.00	2	0.21	1	2	100.00
IDFCFIRSTB	NB	16-Oct-2020	5189.00	5189.00	5189.00	5189.00	5189.00	5189.00	5189.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	16-Oct-2020	10060.00	10061.05	10064.00	10060.05	10061.00	10063.25	10062.24	14	1.41	6	14	100.00
IDFCFIRSTB	NE	16-Oct-2020	9815.50	9801.00	9815.00	9801.00	9815.00	9815.00	9808.00	8	0.78	2	8	100.00
IDFNIFTYET	EQ	16-Oct-2020	119.70	123.90	123.90	118.96	121.90	121.90	121.79	21	0.03	12	15	71.43
IEX	EQ	16-Oct-2020	193.60	195.00	195.75	192.35	195.45	195.00	194.12	401062	778.52	9426	199673	49.79
IFBAGRO	EQ	16-Oct-2020	321.25	322.40	342.50	321.95	328.50	327.65	330.03	8657	28.57	848	1856	21.44
IFBIND	EQ	16-Oct-2020	653.25	655.00	746.00	655.00	707.00	703.00	715.70	866113	6198.77	36493	137043	15.82
IFCI	EQ	16-Oct-2020	5.70	5.75	5.80	5.65	5.75	5.70	5.71	723626	41.33	36912	408153	56.40
IFCI	NH	16-Oct-2020	1082.73	1080.00	1080.00	1079.00	1080.00	1080.00	1079.80	412	4.45	16	412	100.00
IFCI	NL	16-Oct-2020	1040.24	1044.00	1044.00	1035.00	1035.00	1035.63	1038.90	1387	14.41	24	1387	100.00
IFGLEXPOR	EQ	16-Oct-2020	147.35	152.20	152.20	144.30	145.05	147.10	146.98	1577	2.32	109	858	54.41
IGARASHI	EQ	16-Oct-2020	273.70	274.15	287.90	273.60	285.80	286.30	282.71	34296	96.96	1171	22041	64.27
IGL	EQ	16-Oct-2020	374.55	377.00	383.80	371.65	377.80	376.95	377.29	2436556	9192.82	49612	673732	27.65
IGPL	EQ	16-Oct-2020	298.60	299.00	310.00	292.30	295.55	296.05	301.57	27489	82.90	1433	13827	50.30
IIFCL	N1	16-Oct-2020	1268.00	1244.00	1244.00	1244.00	1244.00	1244.00	1244.00	250	3.11	1	250	100.00
IIFL	EQ	16-Oct-2020	75.80	75.50	76.45	74.10	75.50	75.55	75.26	253385	190.70	3177	91031	35.93
IIFL	N4	16-Oct-2020	1017.10	1020.50	1031.99	1020.50	1024.00	1024.00	1024.17	512	5.24	7	512	100.00
IIFL	N5	16-Oct-2020	1089.00	1088.20	1088.20	1088.20	1088.20	1088.20	1088.20	20	0.22	1	20	100.00
IIFL	N6	16-Oct-2020	1000.00	995.00	1000.00	960.00	1000.00	1000.00	990.12	306	3.03	24	267	87.25
IIFL	N7	16-Oct-2020	1000.00	1040.00	1045.00	1040.00	1045.00	1045.00	1044.17	150	1.57	3	150	100.00
IIFL	N8	16-Oct-2020	1114.50	1114.70	1114.70	1114.70	1114.70	1114.70	1114.70	160	1.78	4	160	100.00
IIFL	N9	16-Oct-2020	1009.50	1010.00	1057.00	1010.00	1057.00	1057.00	1027.90	21	0.22	8	13	61.90
IIFL	NC	16-Oct-2020	975.00	988.99	990.00	988.99	990.00	990.00	989.43	735	7.27	3	735	100.00
IIFLSEC	EQ	16-Oct-2020	37.20	37.85	38.00	36.80	37.95	37.50	37.35	273354	102.09	901	142663	52.19
IIFLWAM	EQ	16-Oct-2020	920.85	925.45	954.00	902.45	935.00	936.95	926.67	9151	84.80	1793	4052	44.28
IITL	BE	16-Oct-2020	52.90	50.45	52.85	50.30	52.85	52.85	50.47	759	0.38	10	-	-
IL&FSENGG	BZ	16-Oct-2020	3.80	3.70	3.90	3.65	3.90	3.85	3.77	12694	0.48	25	-	-
IL&FSTRANS	BZ	16-Oct-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	118711	1.19	68	-	-
IMAGICAA	EQ	16-Oct-2020	4.00	3.90	4.00	3.85	3.95	3.90	3.93	29384	1.15	95	23421	79.71
IMFA	EQ	16-Oct-2020	218.75	220.95	224.75	215.10	221.50	222.85	218.37	11246	24.56	825	6802	60.48
IMPAL	EQ	16-Oct-2020	545.45	540.05	549.40	536.10	545.00	539.90	542.14	1112	6.03	106	453	40.74
IMPEXFERRO	BE	16-Oct-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	14434	0.07	20	-	-
INDBANK	EQ	16-Oct-2020	8.75	9.05	9.15	8.85	9.10	9.10	9.07	144956	13.15	336	85910	59.27
INDHOTEL	EQ	16-Oct-2020	93.40	93.40	98.50	93.40	97.00	97.15	96.46	1390411	1341.14	14229	479531	34.49
INDIACEM	EQ	16-Oct-2020	114.95	115.50	118.85	114.90	118.25	118.30	117.57	1006618	1183.47	9173	405165	40.25
INDIAGLYCO	EQ	16-Oct-2020	270.30	272.25	274.75	271.00	273.00	272.90	272.66	46153	125.84	1882	14952	32.40
INDIAMART	EQ	16-Oct-2020	4991.25	4960.00	5015.00	4925.05	4999.00	5002.15	4996.49	46004	2298.59	8367	23321	50.69
INDIANB	EQ	16-Oct-2020	56.60	57.40	57.80	56.55	57.40	57.50	57.24	597521	342.05	4736	166767	27.91
INDIANCARD	EQ	16-Oct-2020	93.75	93.90	94.75	93.80	93.85	93.85	93.89	961	0.90	15	911	94.80
INDIANHUME	EQ	16-Oct-2020	159.90	160.50	161.25	155.75	157.25	156.65	157.68	31989	50.44	1146	18982	59.34
INDIGO	EQ	16-Oct-2020	1305.45	1315.10	1340.00	1309.00	1333.60	1329.65	1324.51	798744	10579.48	23723	79753	9.98
INDIGRID	IV	16-Oct-2020	106.44	106.40	106.73	106.35	106.50	106.50	106.57	297675	317.24	97	297675	100.00
INDLMETER	EQ	16-Oct-2020	13.65	13.70	14.00	13.70	14.00	14.00	13.74	257	0.04	13	246	95.72
INDNIPPON	EQ	16-Oct-2020	327.95	328.80	337.80	327.20	333.30	332.80	332.19	8664	28.78	429	6394	73.80
INDOCO	EQ	16-Oct-2020	252.05	251.50	255.55	250.50	252.40	252.15	252.44	63296	159.79	2710	29803	47.09
INDORAMA	EQ	16-Oct-2020	21.95	21.55	22.35	21.30	21.80	21.90	21.81	8265	1.80	126	4590	55.54
INDOSOLAR	BZ	16-Oct-2020	1.10	1.10	1.15	1.05	1.05	1.10	1.08	58360	0.63	38	-	-
INDOSTAR	EQ	16-Oct-2020	285.85	290.35	294.90	280.05	290.10	289.70	287.12	18580	53.35	1170	5303	28.54
INDOTECH	EQ	16-Oct-2020	88.80	91.95	92.00	86.20	88.50	88.00	87.99	2925	2.57	146	1709	58.43
INDOTHAI	EQ	16-Oct-2020	16.05	15.50	16.85	15.25	16.35	16.35	16.15	3627	0.59	57	3203	88.31
INDOWIND	EQ	16-Oct-2020	2.70	2.75	2.85	2.50	2.85	2.85	2.70	50139	1.35	103	28721	57.28
INDRAMEDCO	EQ	16-Oct-2020	50.20	51.00	51.15	49.60	50.15	49.90	50.29	155685	78.29	1447	64243	41.26
INDSWFTLAB	EQ	16-Oct-2020	53.90	52.95	52.95	51.25	51.25	51.25	51.54	45065	23.23	234	32588	72.31
INDTERRAIN	EQ	16-Oct-2020	29.45	29.45	30.00	29.00	29.95	29.70	29.47	38261	11.28	520	25799	67.43
INDUSINDBK	EQ	16-Oct-2020	598.00	604.80	613.90	601.40	607.50	608.30	607.98	11570365	70345.95	118869	526511	4.55
INEOSSTYRO	EQ	16-Oct-2020	511.85	512.45	515.50	507.25	515.50	510.15	510.03	5839	29.78	332	4662	79.84
INFIBEAM	EQ	16-Oct-2020	87.00	86.90	87.50	85.50	87.40	86.70	86.73	647964	561.95	4843	392045	60.50
INFOBEAN	EQ	16-Oct-2020	168.35	165.00	176.75	165.00	166.05	166.25	170.21	71034	120.91	1416	33573	47.26
INFOMEDIA	EQ	16-Oct-2020	3.35	3.50	3.50	3.35	3.50	3.50	3.47	8418	0.29	20	8418	100.00
INFRABEES	EQ	16-Oct-2020	317.02	317.00	318.84	317.00	318.75	318.75	317.66	625	1.99	6	621	99.36
INFRATEL	EQ	16-Oct-2020	180.90	183.60	184.45	178.20	182.35	182.55	181.81	5403871	9824.65	54159	660191	12.22
INFY	EQ	16-Oct-2020	1108.25	1113.85	1135.95	1096.90	1129.50	1127.50	1118.76	18366133	205472.38	311640	4373549	23.81
INGERRAND	EQ	16-Oct-2020	557.80	557.80	599.70	555.00	590.00	584.75	574.94	40658	233.76	4572	17603	43.30
INNOVANA	SM	16-Oct-2020	77.40	77.45	81.25	77.40	81.25	81.25	79.34	4000	3.17	4	4000	100.00
INNOVATIVE	SM	16-Oct-2020	6.25	6.15	6.15	6.15	6.15	6.15	6.15	3000	0.18	1	3000	100.00
INOXLEISUR	EQ	16-Oct-2020	273.45	273.00	275.70	261.25	273.90	273.05	268.29	694638	1863.66	20882	168241	24.22
INOXWIND	EQ	16-Oct-2020	39.10	39.30	40.80	39.15	40.10	40.25	39.98	146181	58.45	1526	45039	30.81
INSECTICID	EQ	16-Oct-2020	461.60	466.95	483.80	457.15	474.00	477.90	470.74	26004	122.41	1225	12279	47.22
INSPIRISYS	EQ	16-Oct-2020	27.35	27.35	27.85	27.05	27.10	27.10	27.11	1839	0.50	39	1833	99.67
INTEGRA	BE	16-Oct-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	1001	0.02	2	-	-
INTELLECT	EQ	16-Oct-2020	239.10	240.00	244.45	233.00	237.00	236.05	238.42	110044	262.36	2709	64320	58.45
INTENTECH	EQ	16-Oct-2020	33.40	32.15	34.00	32.15	34.00	33.80	33.09	15235	5.04	105	10628	69.76
INVENTURE	EQ	16-Oct-2020	17.60	17.95	18.00	16.60	17.40	17.40	17.40	26713	4.65	158	15796	59.13
IOB	EQ	16-Oct-2020	9.05	9.15	9.15	8.50	9.05	9.00	8.98	971979	87.33	2292	553316	56.93
IOC	EQ	16-Oct-2020	74.55	74.60	75.20	73.85	74.30	74.20	74.26	23227741	17250.06	51827	10712302	46.12
IOLCP	EQ	16-Oct-2020	720.35	728.40	728.40	656.65	699.00	700.65	699.70	504305	3528.60	21297	195611	38.79
IPCALAB	EQ	16-Oct-2020	2079.55	2083.95	2133.65	2071.00	2100.65	2111.25	2094.66	139109	2913.86	16700	72963	52.45
IRB	EQ	16-Oct-2020	106.40	107.95	109.45	106.70	108.25	107.95	108.03	444577	480.29	4561	313453	70.51
IRBINVIT	IV	16-Oct-2020	35.85	35.86	35.95	35.32	35.60	35.49	35.83	197500	70.77	48	185000	93.67
IRCON	EQ	16-Oct-2020	73.25	73.40	74.70	73.25	74.50	74.15	73.90	242663	179.33	3043	128511	52.96
IRCTC	EQ	16-Oct-2020	1329.50	1329.00	1340.00	1325.00	1330.50	1328.10	1330.15	141609	1883.62	10795	48077	33.95
IREDA	N4	16-Oct-2020	1175.00	1200.00	1207.99	1200.00	1207.99	1207.99	1204.99	40	0.48	2	40	100.00
IREDA	N5	16-Oct-2020	1349.99	1379.60	1379.60	1379.60	1379.60	1379.60	1379.60	2	0.03	1	2	100.00
IREDA	N6	16-Oct-2020	1449.09	1445.00	1495.80	1445.00	1495.80	1495.80	1448.37	41	0.59	9	41	100.00
IREDA	N7	16-Oct-2020	1261.01	1268.00	1290.00	1268.00	1290.00	1289.99	1276.71	824	10.52	11	728	88.35
IRFC	N1	16-Oct-2020	1058.44	1057.00	1059.25	1052.00	1054.10	1054.10	1057.70	1501	15.88	14	1262	84.08
IRFC	N2	16-Oct-2020	1199.50	1195.00	1195.00	1190.00	1190.00	1190.03	1190.17	8005	95.27	26	8005	100.00
IRFC	N3	16-Oct-2020	1057.00	1133.97	1133.97	1133.97	1133.97	1133.97	1133.97	1	0.01	1	1	100.00
IRFC	N4	16-Oct-2020	1170.00	1165.00	1165.00	1156.35	1156.35	1156.35	1164.20	54	0.63	2	54	100.00
IRFC	NA	16-Oct-2020	1325.01	1315.20	1347.99	1315.20	1347.99	1347.99	1328.04	355	4.71	4	255	71.83
IRFC	NE	16-Oct-2020	1362.66	1362.66	1362.66	1362.66	1362.66	1362.66	1362.66	5	0.07	1	5	100.00
IRFC	NI	16-Oct-2020	1110.01	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	5	100	100.00
IRFC	NJ	16-Oct-2020	1221.01	1224.00	1224.00	1210.02	1212.00	1214.35	1219.58	312	3.81	12	242	77.56
IRFC	NK	16-Oct-2020	1289.00	1290.00	1290.00	1285.00	1290.00	1290.00	1288.36	550	7.09	6	550	100.00
IRFC	NL	16-Oct-2020	1160.60	1160.60	1160.60	1160.60	1160.60	1160.60	1160.60	10	0.12	1	10	100.00
IRFC	NN	16-Oct-2020	1130.00	1126.00	1130.00	1126.00	1130.00	1130.00	1129.92	468	5.29	6	468	100.00
IRFC	NO	16-Oct-2020	1235.00	1227.01	1231.00	1226.00	1227.06	1227.06	1227.65	3940	48.37	79	2720	69.04
ISEC	EQ	16-Oct-2020	448.35	450.90	456.35	438.10	439.70	441.30	447.60	170818	764.58	7133	100145	58.63
ISFT	EQ	16-Oct-2020	72.15	72.15	75.75	71.10	75.00	74.60	73.79	7730	5.70	159	5837	75.51
ISMTLTD	BE	16-Oct-2020	8.65	8.75	9.05	8.25	8.75	8.90	8.69	49103	4.26	104	-	-
ITC	EQ	16-Oct-2020	165.05	165.50	166.80	163.80	165.85	165.70	165.24	20227113	33423.00	113656	6292551	31.11
ITDC	EQ	16-Oct-2020	224.50	226.50	232.40	226.50	228.50	228.75	229.36	33015	75.72	1322	7363	22.30
ITDCEM	EQ	16-Oct-2020	49.95	50.00	50.40	49.25	50.00	50.00	49.89	225955	112.73	3390	138174	61.15
ITI	EQ	16-Oct-2020	121.60	124.00	124.85	122.00	122.50	123.05	123.25	495252	610.40	6637	95185	19.22
IVC	BE	16-Oct-2020	4.85	5.05	5.05	4.95	5.05	5.05	5.05	221917	11.20	198	-	-
IVP	EQ	16-Oct-2020	45.05	44.15	45.65	43.00	43.10	43.10	43.88	3080	1.35	40	2932	95.19
IVZINGOLD	EQ	16-Oct-2020	4600.00	4565.00	4568.00	4565.00	4568.00	4568.00	4565.50	6	0.27	2	6	100.00
IVZINNIFTY	EQ	16-Oct-2020	1307.32	1300.00	1300.00	1256.60	1259.45	1258.70	1265.93	56	0.71	17	5	8.93
IZMO	EQ	16-Oct-2020	41.80	41.80	43.85	39.75	41.00	40.90	41.62	42168	17.55	405	28364	67.26
J&KBANK	EQ	16-Oct-2020	14.55	14.55	14.75	14.40	14.60	14.55	14.53	606864	88.20	1507	445813	73.46
JAGRAN	EQ	16-Oct-2020	36.30	36.50	37.50	36.10	36.20	36.25	36.40	90121	32.81	1076	49051	54.43
JAGSNPHARM	EQ	16-Oct-2020	41.25	41.30	42.35	41.30	41.85	41.75	41.90	36275	15.20	333	24120	66.49
JAIBALAJI	EQ	16-Oct-2020	15.50	15.95	15.95	14.75	15.80	15.80	15.28	3351	0.51	57	2477	73.92
JAICORPLTD	EQ	16-Oct-2020	85.10	83.80	85.65	83.30	84.60	84.55	84.38	452556	381.85	4316	81808	18.08
JAIHINDPRO	BZ	16-Oct-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	645	0.01	3	-	-
JAINSTUDIO	BZ	16-Oct-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.67	619	0.01	6	-	-
JAMNAAUTO	EQ	16-Oct-2020	43.00	43.00	43.70	40.85	42.50	42.50	42.15	971081	409.27	6894	375550	38.67
JASH	EQ	16-Oct-2020	200.80	200.80	202.50	199.95	202.50	202.00	200.56	6204	12.44	168	5476	88.27
JAYAGROGN	EQ	16-Oct-2020	92.75	92.65	94.80	92.00	93.90	93.65	93.40	6283	5.87	115	5127	81.60
JAYBARMARU	EQ	16-Oct-2020	209.65	210.00	215.85	208.10	212.00	211.20	211.04	26880	56.73	2054	8882	33.04
JAYNECOIND	BE	16-Oct-2020	2.80	2.80	2.90	2.70	2.75	2.75	2.79	11513	0.32	23	-	-
JAYSREETEA	EQ	16-Oct-2020	56.65	57.70	57.90	56.20	56.35	56.50	56.89	29924	17.02	381	13171	44.01
JBCHEPHARM	EQ	16-Oct-2020	1045.65	1051.00	1054.80	1010.05	1052.00	1048.10	1038.19	148741	1544.21	11723	97578	65.60
JBFIND	EQ	16-Oct-2020	7.40	7.55	7.75	7.40	7.75	7.65	7.57	22178	1.68	177	12434	56.06
JBMA	EQ	16-Oct-2020	233.75	237.00	242.95	230.20	239.30	236.05	234.25	36711	86.00	1328	13220	36.01
JCHAC	EQ	16-Oct-2020	2197.25	2230.00	2318.05	2230.00	2270.00	2279.25	2280.13	25615	584.06	3506	11274	44.01
JETAIRWAYS	BZ	16-Oct-2020	38.30	40.20	40.20	40.20	40.20	40.20	40.20	144149	57.95	562	-	-
JHS	BE	16-Oct-2020	18.85	18.20	19.05	18.20	19.00	18.95	18.87	14548	2.75	60	-	-
JINDALPHOT	EQ	16-Oct-2020	12.35	12.50	13.35	12.10	12.35	12.80	12.37	1679	0.21	28	1249	74.39
JINDALPOLY	EQ	16-Oct-2020	456.95	457.00	460.00	429.50	454.00	454.55	451.34	28527	128.75	1096	19067	66.84
JINDALSAW	EQ	16-Oct-2020	60.75	60.80	61.50	59.80	60.70	60.80	60.61	336579	204.00	3084	128430	38.16
JINDALSTEL	EQ	16-Oct-2020	182.90	184.50	194.80	179.00	193.40	193.70	187.66	10870513	20399.53	83017	1677741	15.43
JINDRILL	EQ	16-Oct-2020	73.55	70.35	74.75	69.60	70.55	71.50	71.50	16182	11.57	458	7993	49.39
JINDWORLD	EQ	16-Oct-2020	48.70	51.50	51.50	48.50	49.80	49.05	49.60	39174	19.43	797	7434	18.98
JISLDVREQS	EQ	16-Oct-2020	10.20	10.20	10.75	9.55	10.40	10.40	10.22	46459	4.75	261	25196	54.23
JISLJALEQS	EQ	16-Oct-2020	13.90	13.80	15.25	13.50	14.70	14.70	14.72	4674330	688.09	4383	2346271	50.19
JITFINFRA	BE	16-Oct-2020	9.05	8.60	9.10	8.60	8.60	8.60	8.66	5956	0.52	21	-	-
JIYAECO	EQ	16-Oct-2020	7.35	7.55	7.55	6.95	6.95	7.00	7.11	63140	4.49	274	39889	63.18
JKCEMENT	EQ	16-Oct-2020	1723.05	1730.00	1769.00	1710.05	1759.00	1755.60	1746.60	113244	1977.92	18398	52807	46.63
JKIL	EQ	16-Oct-2020	106.50	107.75	109.85	105.15	108.00	107.95	107.26	30399	32.61	903	14231	46.81
JKLAKSHMI	EQ	16-Oct-2020	270.55	271.65	278.00	269.00	274.25	274.40	274.39	444700	1220.23	7950	142861	32.13
JKPAPER	EQ	16-Oct-2020	88.55	88.85	89.30	88.10	88.90	88.80	88.74	165575	146.93	2722	82777	49.99
JKTYRE	EQ	16-Oct-2020	56.20	56.50	58.10	56.15	57.85	57.70	57.30	460780	264.02	4133	174250	37.82
JMA	EQ	16-Oct-2020	26.05	25.65	26.70	25.60	26.20	25.90	26.04	1427	0.37	39	559	39.17
JMCPROJECT	EQ	16-Oct-2020	50.35	50.35	50.65	49.50	49.70	50.00	49.99	47976	23.99	558	23567	49.12
JMFINANCIL	EQ	16-Oct-2020	76.25	76.40	77.65	75.95	76.40	76.35	76.56	195127	149.38	1944	89110	45.67
JMTAUTOLTD	EQ	16-Oct-2020	2.60	2.65	2.70	2.60	2.70	2.70	2.67	94243	2.52	126	65202	69.18
JOCIL	EQ	16-Oct-2020	156.85	153.80	167.05	153.35	167.00	165.10	161.85	12241	19.81	485	7117	58.14
JPASSOCIAT	EQ	16-Oct-2020	3.75	3.75	3.75	3.60	3.60	3.60	3.64	5305577	193.17	1086	1868610	35.22
JPINFRATEC	EQ	16-Oct-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.23	411266	5.05	217	247465	60.17
JPOLYINVST	EQ	16-Oct-2020	11.85	11.10	12.20	11.10	11.50	11.75	11.58	1222	0.14	8	622	50.90
JPPOWER	EQ	16-Oct-2020	2.35	2.35	2.40	2.25	2.35	2.30	2.33	3518953	81.96	6432	1817909	51.66
JSL	EQ	16-Oct-2020	53.70	53.30	57.50	51.30	57.30	56.60	54.72	1940607	1061.97	8602	873455	45.01
JSLHISAR	EQ	16-Oct-2020	96.75	96.05	97.80	92.75	96.70	96.10	94.94	387862	368.25	3474	207033	53.38
JSWENERGY	EQ	16-Oct-2020	61.80	62.35	64.40	61.35	63.65	63.80	62.71	1662760	1042.79	8337	551372	33.16
JSWHL	EQ	16-Oct-2020	2260.05	2199.95	2310.00	2199.95	2291.00	2286.00	2283.03	402	9.18	49	279	69.40
JSWISPL	EQ	16-Oct-2020	17.95	18.20	19.25	17.50	18.25	18.35	18.21	399348	72.71	778	291017	72.87
JSWSTEEL	EQ	16-Oct-2020	291.55	291.50	312.45	290.75	311.35	311.05	302.64	19877383	60157.25	126171	2741713	13.79
JTEKTINDIA	EQ	16-Oct-2020	73.90	73.00	76.95	73.00	76.95	76.30	75.18	59778	44.94	1565	26329	44.04
JUBILANT	EQ	16-Oct-2020	689.45	691.85	699.85	682.55	689.65	690.85	690.28	166459	1149.04	8380	59483	35.73
JUBLFOOD	EQ	16-Oct-2020	2297.20	2302.95	2325.00	2267.00	2312.50	2318.75	2301.66	495379	11401.96	21953	93064	18.79
JUBLINDS	EQ	16-Oct-2020	132.60	133.90	134.25	130.05	130.40	130.30	131.01	7380	9.67	317	4967	67.30
JUMPNET	EQ	16-Oct-2020	94.75	95.60	95.60	75.80	92.45	93.15	86.77	2258213	1959.37	8164	874765	38.74
JUNIORBEES	EQ	16-Oct-2020	282.45	289.95	289.95	281.00	284.09	284.18	283.63	44842	127.19	1880	27689	61.75
JUSTDIAL	EQ	16-Oct-2020	460.75	466.00	512.75	460.75	475.00	486.35	489.13	11559666	56541.30	228757	971663	8.41
JYOTHYLAB	EQ	16-Oct-2020	140.10	140.55	142.20	140.10	141.70	141.50	141.04	75526	106.53	2345	30807	40.79
JYOTISTRUC	BZ	16-Oct-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	12761	0.43	14	-	-
KABRAEXTRU	EQ	16-Oct-2020	71.65	73.10	74.60	71.75	73.50	72.40	72.79	5127	3.73	111	3877	75.62
KAJARIACER	EQ	16-Oct-2020	526.40	530.00	538.40	530.00	533.00	533.15	532.17	1224076	6514.18	9469	1052218	85.96
KAKATCEM	EQ	16-Oct-2020	142.35	142.25	143.50	140.65	142.80	142.75	142.22	5470	7.78	236	3384	61.86
KALPATPOWR	EQ	16-Oct-2020	232.80	234.00	236.90	232.30	235.00	234.95	234.61	151239	354.83	3038	100321	66.33
KALYANIFRG	BE	16-Oct-2020	139.00	134.55	138.95	134.55	138.95	138.95	136.23	378	0.51	6	-	-
KAMATHOTEL	EQ	16-Oct-2020	29.45	29.70	30.00	29.40	29.90	29.85	29.69	16302	4.84	207	8533	52.34
KAMDHENU	EQ	16-Oct-2020	73.10	74.90	74.90	70.05	72.00	71.95	72.26	7388	5.34	167	4634	62.72
KANANIIND	EQ	16-Oct-2020	4.45	4.65	4.65	4.25	4.55	4.50	4.37	23481	1.03	121	19332	82.33
KANORICHEM	EQ	16-Oct-2020	40.05	41.00	41.00	39.20	40.20	39.60	40.10	19939	8.00	270	11763	58.99
KANSAINER	EQ	16-Oct-2020	476.45	475.25	504.85	475.25	503.45	501.90	495.02	509222	2520.74	20474	277650	54.52
KAPSTON	EQ	16-Oct-2020	103.25	101.50	104.90	100.00	100.00	101.40	101.60	703	0.71	108	426	60.60
KARDA	BE	16-Oct-2020	100.90	100.10	100.95	100.00	100.80	100.90	100.14	1775	1.78	42	-	-
KARMAENG	EQ	16-Oct-2020	9.25	9.65	9.65	9.50	9.65	9.65	9.60	3	0.00	3	1	33.33
KARURVYSYA	EQ	16-Oct-2020	29.85	29.85	30.65	29.70	30.50	30.40	30.10	797809	240.16	3066	380916	47.75
KAUSHALYA	BE	16-Oct-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.39	18181	0.25	31	-	-
KAYA	EQ	16-Oct-2020	214.35	214.00	218.05	213.65	215.25	216.35	215.16	4490	9.66	350	2963	65.99
KCP	EQ	16-Oct-2020	60.85	62.45	64.90	61.10	62.50	62.85	63.45	1320740	837.99	11606	242088	18.33
KCPSUGIND	EQ	16-Oct-2020	14.65	14.65	14.85	14.50	14.80	14.75	14.71	41843	6.16	239	24912	59.54
KDDL	EQ	16-Oct-2020	163.10	169.65	169.65	161.00	161.00	162.55	163.37	1517	2.48	71	1260	83.06
KEC	EQ	16-Oct-2020	329.40	334.90	336.50	328.10	328.75	329.35	331.69	180709	599.40	7696	114246	63.22
KECL	EQ	16-Oct-2020	11.05	11.05	11.30	10.95	10.95	11.00	11.06	26693	2.95	133	20824	78.01
KEERTI	SM	16-Oct-2020	26.00	26.30	26.30	26.30	26.30	26.30	26.30	6200	1.63	1	6200	100.00
KEI	EQ	16-Oct-2020	333.90	332.05	337.60	325.25	327.50	326.90	328.60	185334	609.01	10007	105073	56.69
KELLTONTEC	EQ	16-Oct-2020	49.85	49.20	50.80	47.90	48.20	48.30	48.91	282568	138.19	1190	133095	47.10
KENNAMET	EQ	16-Oct-2020	724.05	724.05	724.05	712.25	718.00	714.25	716.55	780	5.59	165	560	71.79
KERNEX	BE	16-Oct-2020	17.35	17.35	17.35	16.75	17.25	17.25	16.98	1630	0.28	14	-	-
KESORAMIND	EQ	16-Oct-2020	39.85	40.20	41.35	39.35	40.90	40.95	40.51	383046	155.17	2425	157213	41.04
KEYFINSERV	EQ	16-Oct-2020	36.95	34.05	37.85	34.05	37.75	37.75	37.40	62	0.02	7	35	56.45
KGL	BZ	16-Oct-2020	0.20	0.20	0.25	0.20	0.25	0.20	0.24	694244	1.65	61	-	-
KHADIM	EQ	16-Oct-2020	108.75	110.95	111.00	107.10	109.95	109.40	109.52	17033	18.65	551	7898	46.37
KICL	EQ	16-Oct-2020	1291.95	1300.05	1305.95	1267.00	1267.70	1271.75	1276.03	67	0.85	22	40	59.70
KILITCH	EQ	16-Oct-2020	97.30	98.50	107.00	94.20	104.05	105.50	103.02	90742	93.48	1956	52205	57.53
KINGFA	EQ	16-Oct-2020	492.50	487.00	502.75	486.70	501.35	500.80	496.43	6319	31.37	377	4824	76.34
KIOCL	EQ	16-Oct-2020	146.55	146.90	150.50	132.65	135.30	134.45	138.24	192144	265.62	3873	78606	40.91
KIRIINDUS	EQ	16-Oct-2020	423.20	423.00	442.80	422.70	436.25	436.45	436.22	184295	803.94	5858	73919	40.11
KIRLFER	EQ	16-Oct-2020	90.85	90.80	91.00	89.15	90.40	90.20	89.96	31872	28.67	628	17838	55.97
KIRLOSBROS	EQ	16-Oct-2020	110.20	114.95	114.95	109.80	111.55	111.75	111.72	24386	27.24	624	10160	41.66
KIRLOSENG	EQ	16-Oct-2020	103.95	104.05	104.95	100.20	102.50	102.30	102.22	56124	57.37	999	36657	65.31
KIRLOSIND	EQ	16-Oct-2020	615.10	625.95	630.05	611.15	620.00	622.25	620.85	577	3.58	138	297	51.47
KITEX	EQ	16-Oct-2020	101.10	102.90	102.90	100.95	101.90	101.65	101.83	46886	47.74	717	26563	56.65
KKCL	EQ	16-Oct-2020	744.05	762.95	762.95	740.00	747.00	747.75	745.34	409	3.05	64	344	84.11
KMSUGAR	EQ	16-Oct-2020	10.25	10.45	10.50	10.05	10.10	10.15	10.19	107655	10.96	321	53754	49.93
KNRCON	EQ	16-Oct-2020	245.10	243.35	249.35	241.00	244.75	245.25	244.27	42858	104.69	2394	23715	55.33
KOHINOOR	BZ	16-Oct-2020	9.00	8.75	9.30	8.65	9.15	8.80	8.89	9373	0.83	46	-	-
KOKUYOCMLN	EQ	16-Oct-2020	63.25	63.90	63.90	62.00	62.60	62.40	62.67	119449	74.86	1574	55133	46.16
KOLTEPATIL	EQ	16-Oct-2020	167.30	172.00	172.00	167.00	168.50	169.45	168.75	33151	55.94	1202	16125	48.64
KOPRAN	EQ	16-Oct-2020	102.75	105.30	107.85	101.50	107.85	107.85	106.00	657202	696.64	4934	340120	51.75
KOTAKBANK	EQ	16-Oct-2020	1309.55	1308.50	1343.30	1308.50	1336.45	1336.55	1330.36	2358054	31370.61	68748	593348	25.16
KOTAKBKETF	EQ	16-Oct-2020	232.50	234.31	238.23	233.50	236.61	237.02	235.96	57483	135.64	666	21301	37.06
KOTAKGOLD	EQ	16-Oct-2020	442.55	445.30	446.45	444.15	445.70	445.05	445.43	20828	92.77	468	15242	73.18
KOTAKNIFTY	EQ	16-Oct-2020	121.75	122.59	122.90	121.65	122.57	122.55	122.13	32916	40.20	348	23682	71.95
KOTAKNV20	EQ	16-Oct-2020	61.37	70.00	70.00	59.60	61.50	61.49	61.40	2247	1.38	64	1977	87.98
KOTAKPSUBK	EQ	16-Oct-2020	125.00	126.05	127.50	123.21	125.00	126.47	126.01	11469	14.45	136	9276	80.88
KOTARISUG	EQ	16-Oct-2020	13.55	13.65	14.10	13.60	14.00	13.95	13.82	7116	0.98	82	6731	94.59
KOTHARIPET	EQ	16-Oct-2020	15.10	15.15	15.40	14.80	15.10	14.95	15.12	20454	3.09	110	15976	78.11
KOTHARIPRO	EQ	16-Oct-2020	57.60	58.70	59.05	58.40	59.00	59.00	58.94	984	0.58	28	647	65.75
KPITTECH	EQ	16-Oct-2020	112.35	113.05	115.00	107.65	110.80	110.65	110.75	691017	765.33	7848	279513	40.45
KPRMILL	EQ	16-Oct-2020	654.05	650.15	672.25	635.00	638.20	637.40	641.39	23725	152.17	1515	16352	68.92
KRBL	EQ	16-Oct-2020	261.95	264.00	264.80	256.80	261.85	260.90	260.10	126998	330.32	4278	71654	56.42
KREBSBIO	EQ	16-Oct-2020	87.35	87.40	89.00	85.00	89.00	87.80	87.58	1778	1.56	139	936	52.64
KRIDHANINF	EQ	16-Oct-2020	3.05	3.20	3.20	3.00	3.10	3.00	3.07	31837	0.98	71	26291	82.58
KRISHANA	BE	16-Oct-2020	63.20	66.30	66.30	64.50	65.30	64.85	64.59	1763	1.14	16	-	-
KSB	EQ	16-Oct-2020	453.05	455.00	464.50	455.00	464.20	463.60	460.39	38254	176.12	2113	29541	77.22
KSCL	EQ	16-Oct-2020	518.95	519.00	557.60	514.00	546.00	549.40	542.44	424634	2303.36	17502	101015	23.79
KSERASERA	BZ	16-Oct-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.22	552481	1.21	149	-	-
KSK	EQ	16-Oct-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	739460	2.61	226	520090	70.33
KSL	EQ	16-Oct-2020	213.75	214.05	222.40	213.50	219.50	219.45	218.46	29127	63.63	1373	9853	33.83
KTKBANK	EQ	16-Oct-2020	42.35	42.90	43.20	42.25	43.10	43.00	42.69	866030	369.72	4676	374780	43.28
KUANTUM	EQ	16-Oct-2020	42.10	40.60	42.45	40.60	41.90	41.90	41.47	766	0.32	43	644	84.07
KWALITY	EQ	16-Oct-2020	2.40	2.40	2.50	2.35	2.50	2.50	2.46	179984	4.43	297	122251	67.92
L&TFH	EQ	16-Oct-2020	60.70	61.00	61.50	60.50	61.30	61.15	61.08	5709099	3487.25	14141	963046	16.87
L&TFINANCE	NC	16-Oct-2020	1119.20	1120.25	1120.25	1120.25	1120.25	1120.25	1120.25	100	1.12	2	100	100.00
L&TFINANCE	NE	16-Oct-2020	1071.00	1070.55	1070.55	1067.55	1067.55	1067.55	1069.38	13	0.14	3	13	100.00
L&TFINANCE	NM	16-Oct-2020	1120.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	9	0.10	1	9	100.00
L&TFINANCE	NO	16-Oct-2020	1100.00	1082.06	1082.06	1082.06	1082.06	1082.06	1082.06	3	0.03	1	3	100.00
L&TFINANCE	NQ	16-Oct-2020	1043.00	1135.93	1135.93	1135.89	1135.89	1135.92	1135.93	11	0.12	2	11	100.00
L&TFINANCE	NS	16-Oct-2020	1116.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	20	0.23	1	20	100.00
L&TFINANCE	NU	16-Oct-2020	1122.49	1116.00	1121.00	1116.00	1120.00	1120.75	1120.07	28	0.31	4	24	85.71
L&TFINANCE	NW	16-Oct-2020	1150.00	1150.00	1165.00	1140.00	1140.00	1157.28	1151.98	529	6.09	24	525	99.24
L&TFINANCE	Y1	16-Oct-2020	1067.64	1068.26	1068.26	1068.25	1068.25	1068.25	1068.26	20	0.21	2	20	100.00
L&TFINANCE	Y3	16-Oct-2020	1019.90	1019.90	1045.00	1014.00	1019.90	1019.90	1017.57	1256	12.78	28	956	76.11
L&TFINANCE	Y5	16-Oct-2020	1113.00	1113.00	1126.50	1113.00	1126.50	1120.83	1119.88	82	0.92	6	51	62.20
L&TFINANCE	Y9	16-Oct-2020	1117.51	1127.99	1127.99	1127.00	1127.00	1127.00	1127.62	54	0.61	8	34	62.96
L&TINFRA	N1	16-Oct-2020	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	14	0.15	1	14	100.00
L&TINFRA	N2	16-Oct-2020	2075.05	2074.70	2075.10	2074.40	2075.10	2075.10	2074.92	495	10.27	11	495	100.00
L&TINFRA	N4	16-Oct-2020	2030.00	2032.00	2033.00	2027.00	2029.01	2029.01	2031.15	975	19.80	25	975	100.00
L&TINFRA	N5	16-Oct-2020	1033.10	1031.53	1032.20	1031.53	1032.20	1032.20	1031.87	40	0.41	3	40	100.00
L&TINFRA	N6	16-Oct-2020	2133.11	2132.00	2140.00	2132.00	2140.00	2140.00	2136.05	81	1.73	5	81	100.00
LAKPRE	BZ	16-Oct-2020	4.50	4.30	4.30	4.30	4.30	4.30	4.30	1	0.00	1	-	-
LAKSHVILAS	EQ	16-Oct-2020	17.80	18.05	18.45	17.55	17.85	17.80	17.83	522091	93.11	1647	296862	56.86
LALPATHLAB	EQ	16-Oct-2020	2075.95	2050.00	2083.00	2012.05	2068.90	2066.45	2055.46	191169	3929.41	15024	98012	51.27
LAMBODHARA	EQ	16-Oct-2020	27.15	28.20	28.90	26.10	27.70	27.45	27.22	10620	2.89	221	2784	26.21
LAOPALA	EQ	16-Oct-2020	213.40	212.00	217.85	204.50	210.80	209.05	211.48	68060	143.94	2651	28657	42.11
LASA	EQ	16-Oct-2020	65.05	64.05	67.00	64.00	67.00	66.05	65.27	29428	19.21	432	20898	71.01
LAURUSLABS	EQ	16-Oct-2020	315.80	318.00	327.90	308.00	327.35	326.10	320.71	3519291	11286.81	46446	1152284	32.74
LAXMIMACH	EQ	16-Oct-2020	3854.65	3873.75	3959.80	3855.05	3959.80	3943.65	3927.21	11421	448.53	2839	5495	48.11
LEMONTREE	EQ	16-Oct-2020	27.30	27.35	27.80	26.20	27.60	27.45	27.02	627706	169.63	2582	271284	43.22
LFIC	EQ	16-Oct-2020	58.50	58.50	60.45	58.50	58.95	59.20	59.31	246	0.15	7	246	100.00
LGBBROSLTD	EQ	16-Oct-2020	232.55	236.85	239.00	231.00	239.00	236.85	234.96	11136	26.17	522	7485	67.21
LGBFORGE	EQ	16-Oct-2020	2.35	2.30	2.40	2.30	2.30	2.35	2.35	9458	0.22	21	9314	98.48
LIBAS	EQ	16-Oct-2020	32.15	31.40	33.85	31.00	31.35	31.70	32.51	16117	5.24	195	5502	34.14
LIBERTSHOE	EQ	16-Oct-2020	140.75	140.85	142.40	140.05	140.70	140.80	140.96	48556	68.44	1130	20211	41.62
LICHSGFIN	EQ	16-Oct-2020	277.55	280.00	286.35	279.70	285.40	285.45	283.92	4183309	11877.17	44395	605880	14.48
LICNETFGSC	EQ	16-Oct-2020	21.73	21.74	22.15	21.60	21.82	21.82	21.80	11591	2.53	57	10921	94.22
LICNETFN50	EQ	16-Oct-2020	121.49	118.30	125.00	118.30	120.00	120.00	121.69	479	0.58	42	361	75.37
LICNETFSEN	EQ	16-Oct-2020	412.53	427.00	427.97	413.57	416.00	416.00	420.03	158	0.66	37	47	29.75
LICNFNHGP	EQ	16-Oct-2020	118.36	120.97	122.00	118.65	119.52	120.89	121.23	42	0.05	18	20	47.62
LIKHITHA	BE	16-Oct-2020	136.50	143.30	143.30	131.60	139.80	136.90	140.24	971212	1362.04	5541	-	-
LINCOLN	EQ	16-Oct-2020	233.55	230.00	235.00	225.20	226.95	226.90	228.85	45947	105.15	1746	26358	57.37
LINCPEN	EQ	16-Oct-2020	158.85	159.40	167.90	158.65	160.35	160.55	160.31	988	1.58	55	661	66.90
LINDEINDIA	EQ	16-Oct-2020	768.55	781.00	781.00	753.00	769.95	769.90	765.36	97027	742.61	4153	69302	71.43
LIQUIDBEES	EQ	16-Oct-2020	1000.00	1002.44	1002.44	999.99	1000.01	1000.00	1000.00	784256	7842.59	3136	693630	88.44
LIQUIDETF	EQ	16-Oct-2020	999.99	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	10212	102.12	26	8711	85.30
LOKESHMACH	EQ	16-Oct-2020	19.80	19.55	20.20	19.05	19.50	19.55	19.49	31540	6.15	104	28568	90.58
LOTUSEYE	EQ	16-Oct-2020	30.30	31.55	32.00	27.45	30.20	30.20	29.69	19767	5.87	158	11031	55.81
LOVABLE	EQ	16-Oct-2020	52.40	52.45	52.85	51.05	52.10	52.20	52.05	7109	3.70	192	3616	50.87
LPDC	BE	16-Oct-2020	1.40	1.35	1.40	1.35	1.35	1.35	1.37	7301	0.10	13	-	-
LSIL	EQ	16-Oct-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.68	592422	4.02	178	386786	65.29
LT	EQ	16-Oct-2020	888.80	894.00	903.50	889.50	894.55	894.10	894.64	2373465	21234.02	53057	455932	19.21
LTI	EQ	16-Oct-2020	3296.45	3325.00	3364.50	3025.10	3100.00	3075.15	3170.76	796043	25240.61	93157	305667	38.40
LTMFEOF2R	MF	16-Oct-2020	10.06	9.37	9.37	9.37	9.37	9.37	9.37	2500	0.23	2	2500	100.00
LTMFEOFR	MF	16-Oct-2020	10.35	9.40	10.35	9.40	10.35	10.35	10.23	11980	1.23	4	11490	95.91
LTTS	EQ	16-Oct-2020	1738.85	1750.00	1764.95	1705.60	1728.10	1727.95	1737.84	205114	3564.55	15569	72915	35.55
LUMAXIND	EQ	16-Oct-2020	1276.85	1276.85	1299.80	1229.95	1240.00	1243.80	1245.07	6244	77.74	1352	3752	60.09
LUMAXTECH	EQ	16-Oct-2020	99.05	96.40	100.15	96.40	99.20	99.95	99.15	22559	22.37	262	18156	80.48
LUPIN	EQ	16-Oct-2020	1003.55	1003.55	1045.90	998.00	1036.80	1040.40	1026.50	4437149	45547.13	75564	370235	8.34
LUXIND	EQ	16-Oct-2020	1430.35	1430.00	1439.00	1387.05	1408.00	1402.10	1422.98	131528	1871.62	3426	59492	45.23
LYKALABS	EQ	16-Oct-2020	18.35	19.00	19.00	17.80	18.05	18.15	18.10	16922	3.06	112	14203	83.93
LYPSAGEMS	EQ	16-Oct-2020	2.75	2.70	2.80	2.50	2.70	2.70	2.65	47381	1.25	100	31489	66.46
M&M	EQ	16-Oct-2020	617.30	617.50	623.95	602.05	607.00	606.65	612.16	4274914	26169.16	58622	842880	19.72
M&MFIN	EQ	16-Oct-2020	125.30	126.00	127.30	124.20	125.60	125.50	125.51	3866767	4853.19	21763	637530	16.49
M&MFIN	N1	16-Oct-2020	1058.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	100	1.10	2	100	100.00
M&MFIN	N2	16-Oct-2020	1098.50	1099.00	1110.00	1099.00	1100.05	1100.05	1102.28	4	0.04	4	3	75.00
M100	EQ	16-Oct-2020	17.52	17.77	17.78	17.25	17.59	17.56	17.49	23379	4.09	159	18249	78.06
M17RG	MF	16-Oct-2020	4.67	5.13	5.13	5.13	5.13	5.13	5.13	10000	0.51	1	10000	100.00
M50	EQ	16-Oct-2020	114.90	112.60	115.91	112.60	115.91	115.91	114.73	228	0.26	16	209	91.67
MAANALU	EQ	16-Oct-2020	65.45	66.85	67.40	65.00	66.50	66.10	66.14	10268	6.79	377	5266	51.29
MACPOWER	EQ	16-Oct-2020	60.05	65.90	66.05	55.80	64.50	63.65	61.06	23413	14.30	121	6547	27.96
MADHAV	EQ	16-Oct-2020	23.75	25.40	25.40	23.85	24.35	24.60	24.71	1858	0.46	21	952	51.24
MADHUCON	BE	16-Oct-2020	2.85	2.85	2.85	2.80	2.85	2.80	2.85	5703	0.16	16	-	-
MADRASFERT	EQ	16-Oct-2020	16.95	16.80	17.15	16.70	16.95	16.90	16.85	45044	7.59	206	27711	61.52
MAGADSUGAR	EQ	16-Oct-2020	112.80	114.90	121.00	112.60	116.10	115.85	116.96	14394	16.83	288	6402	44.48
MAGMA	EQ	16-Oct-2020	32.80	33.10	33.60	32.40	32.95	32.95	32.89	386521	127.11	1584	191693	49.59
MAGNUM	EQ	16-Oct-2020	5.50	5.25	5.50	5.25	5.25	5.25	5.27	13971	0.74	37	9873	70.67
MAHABANK	EQ	16-Oct-2020	10.85	10.95	11.20	10.90	11.15	11.15	11.07	835676	92.50	1858	449508	53.79
MAHAPEXLTD	BE	16-Oct-2020	80.75	84.75	84.75	84.75	84.75	84.75	84.75	2893	2.45	29	-	-
MAHASTEEL	EQ	16-Oct-2020	101.50	101.45	101.60	98.80	99.80	100.05	99.96	2874	2.87	69	1788	62.21
MAHEPC	EQ	16-Oct-2020	148.65	148.80	169.50	148.80	168.00	165.25	159.24	424179	675.47	7867	258671	60.98
MAHESHWARI	EQ	16-Oct-2020	116.75	115.05	120.00	112.00	116.25	115.80	115.88	85521	99.10	1406	42637	49.86
MAHINDCIE	EQ	16-Oct-2020	129.40	131.00	135.00	130.65	135.00	134.00	132.89	79738	105.96	2585	30786	38.61
MAHLIFE	EQ	16-Oct-2020	226.35	227.50	236.00	223.00	234.00	232.00	226.39	36737	83.17	2125	25234	68.69
MAHLOG	EQ	16-Oct-2020	338.50	339.00	341.00	325.50	330.00	332.15	332.43	36661	121.87	2536	19009	51.85
MAHSCOOTER	EQ	16-Oct-2020	2852.45	2870.00	2897.45	2848.00	2887.50	2875.25	2869.93	2844	81.62	686	1870	65.75
MAHSEAMLES	EQ	16-Oct-2020	215.30	214.55	219.80	214.00	219.40	218.85	217.19	16325	35.46	863	9223	56.50
MAITHANALL	EQ	16-Oct-2020	486.90	485.05	501.95	482.70	500.00	498.00	492.54	26916	132.57	1243	17561	65.24
MAJESCO	EQ	16-Oct-2020	879.50	880.00	884.90	874.85	881.05	880.30	876.63	278987	2445.68	4115	255898	91.72
MALUPAPER	EQ	16-Oct-2020	25.00	24.75	25.65	24.75	24.75	24.95	25.10	17438	4.38	136	7711	44.22
MAN50ETF	EQ	16-Oct-2020	119.31	119.70	120.10	118.90	119.60	119.60	119.99	36266	43.51	88	35384	97.57
MANAKALUCO	EQ	16-Oct-2020	7.50	7.55	7.55	7.50	7.50	7.50	7.50	3532	0.27	19	3281	92.89
MANAKCOAT	EQ	16-Oct-2020	4.05	4.00	4.35	3.95	4.00	4.00	4.03	9819	0.40	20	9463	96.37
MANAKSIA	EQ	16-Oct-2020	38.35	39.15	39.15	37.55	38.10	38.35	38.17	14531	5.55	195	10330	71.09
MANAKSTEEL	EQ	16-Oct-2020	9.25	9.25	9.50	8.95	9.30	9.20	9.21	16736	1.54	83	13851	82.76
MANALIPETC	EQ	16-Oct-2020	31.85	32.15	33.00	31.40	32.30	32.35	32.24	435979	140.56	1753	182008	41.75
MANAPPURAM	EQ	16-Oct-2020	159.30	159.50	164.40	158.70	162.30	162.75	162.18	4652599	7545.45	30333	584985	12.57
MANGALAM	EQ	16-Oct-2020	142.70	147.40	147.40	140.40	145.95	142.90	143.01	40313	57.65	1027	17533	43.49
MANGCHEFER	EQ	16-Oct-2020	27.70	27.25	28.20	27.25	27.85	27.95	27.93	70455	19.68	583	42670	60.56
MANGLMCEM	EQ	16-Oct-2020	185.75	185.70	193.45	185.65	192.40	192.80	190.76	79979	152.56	2131	33145	41.44
MANGTIMBER	EQ	16-Oct-2020	6.50	6.25	6.50	6.25	6.35	6.35	6.30	4639	0.29	8	4639	100.00
MANINDS	EQ	16-Oct-2020	58.30	58.90	60.75	58.10	59.20	59.20	59.14	63297	37.44	1067	26959	42.59
MANINFRA	EQ	16-Oct-2020	25.15	25.70	26.05	25.05	25.65	25.75	25.49	197089	50.23	828	94511	47.95
MANUGRAPH	EQ	16-Oct-2020	8.25	8.25	8.60	8.05	8.60	8.60	8.38	1688	0.14	68	1160	68.72
MANXT50	EQ	16-Oct-2020	269.40	269.20	270.50	268.20	269.50	269.50	269.73	2611	7.04	32	1911	73.19
MARALOVER	EQ	16-Oct-2020	12.75	12.50	12.95	12.20	12.60	12.70	12.66	4105	0.52	39	3481	84.80
MARATHON	EQ	16-Oct-2020	52.80	52.95	54.95	50.30	52.90	51.75	52.54	9428	4.95	209	5915	62.74
MARICO	EQ	16-Oct-2020	362.85	362.20	364.70	358.50	361.90	362.50	361.47	2517914	9101.62	27717	687808	27.32
MARINE	SM	16-Oct-2020	166.80	172.45	174.50	169.00	169.00	169.00	172.59	10000	17.26	5	8000	80.00
MARKSANS	EQ	16-Oct-2020	52.05	52.60	53.45	51.00	51.80	51.85	52.11	1655282	862.63	7169	686663	41.48
MARSHALL	SM	16-Oct-2020	7.50	7.15	7.65	7.15	7.25	7.25	7.37	15000	1.11	5	12000	80.00
MARUTI	EQ	16-Oct-2020	6892.60	6895.00	6980.00	6863.00	6905.00	6894.90	6920.24	657914	45529.23	49182	138393	21.04
MASFIN	EQ	16-Oct-2020	821.35	814.00	848.95	807.00	817.00	817.70	826.45	30229	249.83	3180	16299	53.92
MASKINVEST	BE	16-Oct-2020	50.40	50.40	50.40	50.40	50.40	50.40	50.40	1	0.00	1	-	-
MASTEK	EQ	16-Oct-2020	828.15	834.00	846.80	772.00	810.00	803.30	803.01	224594	1803.50	8936	117174	52.17
MATRIMONY	EQ	16-Oct-2020	653.30	669.95	679.00	641.30	659.00	656.00	662.98	8626	57.19	1358	4071	47.19
MAWANASUG	EQ	16-Oct-2020	23.05	23.60	23.90	22.80	23.25	23.25	23.44	32568	7.63	190	16796	51.57
MAXHEALTH	EQ	16-Oct-2020	107.15	107.50	109.15	106.60	107.90	108.10	108.21	170235	184.21	1753	104544	61.41
MAXIND	EQ	16-Oct-2020	56.30	56.45	57.10	56.45	56.75	56.75	56.68	47878	27.14	337	36336	75.89
MAXVIL	EQ	16-Oct-2020	37.25	37.45	38.15	37.20	37.60	37.60	37.61	28271	10.63	185	16632	58.83
MAYURUNIQ	EQ	16-Oct-2020	232.55	242.00	244.75	232.00	244.00	243.75	238.41	37537	89.49	1662	22541	60.05
MAZDA	EQ	16-Oct-2020	522.75	524.35	535.25	522.10	529.00	533.70	528.25	3657	19.32	178	2395	65.49
MAZDOCK	EQ	16-Oct-2020	171.85	173.75	175.45	165.00	168.30	168.05	169.57	3072942	5210.71	58615	872852	28.40
MBAPL	BE	16-Oct-2020	60.10	60.00	60.05	60.00	60.05	60.05	60.00	1277	0.77	8	-	-
MBECL	BE	16-Oct-2020	5.00	5.00	5.20	4.80	5.05	4.85	4.92	18649	0.92	48	-	-
MBLINFRA	EQ	16-Oct-2020	8.40	8.80	8.80	8.60	8.80	8.80	8.79	127627	11.22	148	116171	91.02
MCDHOLDING	EQ	16-Oct-2020	22.85	22.80	23.70	22.00	22.65	22.75	22.64	10813	2.45	121	7065	65.34
MCDOWELL-N	EQ	16-Oct-2020	506.50	508.20	512.90	500.80	509.90	510.05	507.51	1144560	5808.81	26249	273041	23.86
MCL	EQ	16-Oct-2020	66.90	68.00	68.00	62.30	67.55	66.65	66.29	2228	1.48	54	1474	66.16
MCLEODRUSS	BE	16-Oct-2020	20.15	20.10	20.80	19.65	19.70	19.80	20.08	311721	62.59	507	-	-
MCX	EQ	16-Oct-2020	1723.85	1727.00	1748.70	1705.10	1746.95	1741.20	1725.63	95064	1640.45	10353	33358	35.09
MDL	SM	16-Oct-2020	20.10	20.00	20.00	20.00	20.00	20.00	20.00	2000	0.40	1	2000	100.00
MEGASOFT	BE	16-Oct-2020	7.60	7.60	7.95	7.50	7.90	7.70	7.77	19020	1.48	53	-	-
MEGH	EQ	16-Oct-2020	75.85	77.20	77.40	74.40	75.75	75.70	75.85	628293	476.55	4705	193823	30.85
MELSTAR	BZ	16-Oct-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	376	0.01	2	-	-
MENONBE	EQ	16-Oct-2020	40.45	40.50	40.90	39.50	40.30	40.40	39.98	10886	4.35	206	5394	49.55
MEP	EQ	16-Oct-2020	14.75	15.00	15.45	13.90	15.15	15.15	15.02	101186	15.20	492	43719	43.21
MERCATOR	EQ	16-Oct-2020	0.75	0.75	0.80	0.75	0.75	0.80	0.78	126378	0.99	71	79600	62.99
METALFORGE	BE	16-Oct-2020	4.75	4.60	4.80	4.55	4.60	4.60	4.71	2841	0.13	31	-	-
METKORE	BZ	16-Oct-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.51	1672	0.01	4	-	-
METROPOLIS	EQ	16-Oct-2020	1916.75	1902.00	1926.20	1870.15	1888.70	1884.40	1891.32	100234	1895.74	9636	75756	75.58
MFSL	EQ	16-Oct-2020	579.75	584.80	592.70	577.40	582.00	579.50	584.43	425934	2489.27	9424	46058	10.81
MGEL	SM	16-Oct-2020	41.50	41.90	41.95	41.90	41.95	41.90	41.93	6000	2.52	2	6000	100.00
MGL	EQ	16-Oct-2020	814.60	817.65	835.90	797.10	820.10	820.85	815.60	1594477	13004.51	44917	296682	18.61
MHRIL	EQ	16-Oct-2020	163.30	163.00	166.00	161.35	164.10	163.75	163.98	69286	113.61	1284	29161	42.09
MIC	BE	16-Oct-2020	0.70	0.65	0.75	0.65	0.75	0.75	0.71	82114	0.58	39	-	-
MIDHANI	EQ	16-Oct-2020	176.70	178.00	179.10	172.80	174.30	174.50	175.28	351583	616.27	7090	172420	49.04
MILTON	SM	16-Oct-2020	13.00	13.00	13.00	12.35	12.35	12.35	12.78	13200	1.69	2	13200	100.00
MINDACORP	EQ	16-Oct-2020	65.55	66.90	67.80	66.15	66.80	66.75	66.92	205567	137.56	2418	104017	50.60
MINDAIND	EQ	16-Oct-2020	328.00	333.90	336.20	324.95	325.30	327.80	331.04	386769	1280.36	4830	334246	86.42
MINDSPACE	RR	16-Oct-2020	303.77	305.99	306.00	303.81	306.00	305.25	305.47	61800	188.78	204	50000	80.91
MINDTECK	BE	16-Oct-2020	31.95	33.25	33.25	31.30	32.50	31.80	32.12	8581	2.76	34	-	-
MINDTREE	EQ	16-Oct-2020	1424.85	1424.80	1443.70	1262.30	1325.10	1329.15	1324.83	9049480	119889.93	381716	1388195	15.34
MIRCELECTR	EQ	16-Oct-2020	7.65	7.85	8.00	7.60	7.80	7.90	7.87	268863	21.15	414	187466	69.73
MIRZAINT	EQ	16-Oct-2020	47.45	46.85	48.10	46.85	47.50	47.35	47.41	93777	44.46	1064	39268	41.87
MITTAL	EQ	16-Oct-2020	19.30	19.95	19.95	18.35	18.50	18.35	18.68	17217	3.22	175	13713	79.65
MMFL	EQ	16-Oct-2020	316.00	312.85	320.85	308.15	318.00	312.35	313.06	2993	9.37	216	1532	51.19
MMP	EQ	16-Oct-2020	77.95	75.40	77.65	71.00	73.00	73.80	73.66	6850	5.05	97	5629	82.18
MMTC	EQ	16-Oct-2020	15.85	16.25	16.75	16.15	16.20	16.30	16.35	436453	71.34	1551	142926	32.75
MODIRUBBER	BE	16-Oct-2020	29.30	28.50	30.75	28.50	30.75	30.75	29.93	157	0.05	2	-	-
MOHOTAIND	EQ	16-Oct-2020	9.00	8.85	9.35	8.20	8.50	8.35	8.59	4923	0.42	49	4207	85.46
MOIL	EQ	16-Oct-2020	132.15	133.00	134.90	125.80	132.00	132.55	131.78	196835	259.38	3416	90154	45.80
MOKSH	SM	16-Oct-2020	21.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
MOLDTECH	EQ	16-Oct-2020	39.40	40.50	40.50	38.90	39.40	39.10	39.22	47238	18.53	1101	38513	81.53
MOLDTKPAC	EQ	16-Oct-2020	271.10	272.00	274.90	266.55	271.05	271.30	270.96	23155	62.74	1155	10805	46.66
MONTECARLO	EQ	16-Oct-2020	179.35	180.95	185.85	179.80	181.75	180.95	181.64	28518	51.80	922	16130	56.56
MORARJEE	EQ	16-Oct-2020	9.70	9.05	9.80	9.05	9.50	9.30	9.28	512	0.05	23	441	86.13
MOREPENLAB	EQ	16-Oct-2020	27.20	27.40	28.10	26.50	27.70	27.60	27.41	1587786	435.18	4230	577512	36.37
MOTHERSUMI	EQ	16-Oct-2020	105.50	106.45	107.70	104.90	106.35	106.25	106.21	12353814	13120.40	57174	4286913	34.70
MOTILALOFS	EQ	16-Oct-2020	581.75	584.65	599.00	579.05	591.00	592.80	586.98	10053	59.01	1096	4350	43.27
MOTOGENFIN	EQ	16-Oct-2020	14.70	14.65	15.15	13.95	14.85	14.85	14.27	410	0.06	32	379	92.44
MPHASIS	EQ	16-Oct-2020	1402.15	1403.05	1409.00	1300.00	1333.80	1340.75	1346.21	878654	11828.50	44990	531148	60.45
MPSLTD	EQ	16-Oct-2020	382.25	382.00	393.80	377.10	378.90	378.90	381.43	3045	11.61	336	2036	66.86
MRF	EQ	16-Oct-2020	58454.65	58350.00	58880.15	57860.05	58148.00	58013.10	58382.57	7262	4239.74	3920	1100	15.15
MRO-TEK	EQ	16-Oct-2020	19.40	19.40	20.35	18.55	20.35	20.35	20.21	1709	0.35	25	1664	97.37
MRPL	EQ	16-Oct-2020	25.35	25.45	25.70	25.30	25.70	25.60	25.52	220824	56.35	1006	126403	57.24
MSPL	EQ	16-Oct-2020	6.20	6.20	6.40	6.00	6.00	6.10	6.11	2149	0.13	12	2132	99.21
MSTCLTD	EQ	16-Oct-2020	151.80	153.40	153.65	149.30	151.45	150.40	151.26	132688	200.70	2705	53841	40.58
MTEDUCARE	EQ	16-Oct-2020	9.15	9.50	9.60	9.00	9.20	9.15	9.26	24863	2.30	149	18255	73.42
MTNL	EQ	16-Oct-2020	9.05	9.20	9.25	8.75	8.90	8.80	8.95	942039	84.27	9279	375997	39.91
MUKANDENGG	EQ	16-Oct-2020	8.40	8.40	8.90	8.40	8.40	8.40	8.50	1433	0.12	23	1123	78.37
MUKANDLTD	EQ	16-Oct-2020	47.80	48.75	49.00	47.80	49.00	48.30	48.21	43315	20.88	307	35881	82.84
MUKANDLTD	P1	16-Oct-2020	4.75	4.70	5.70	4.70	5.10	5.10	5.02	822	0.04	13	806	98.05
MUKTAARTS	EQ	16-Oct-2020	26.60	26.70	26.90	24.00	26.90	25.80	26.12	5460	1.43	97	4708	86.23
MUNJALAU	EQ	16-Oct-2020	53.45	54.00	54.65	53.15	54.15	54.10	53.95	104756	56.51	1147	42734	40.79
MUNJALSHOW	EQ	16-Oct-2020	123.05	126.00	126.00	123.05	123.50	124.15	124.14	12507	15.53	504	8155	65.20
MURUDCERA	EQ	16-Oct-2020	16.55	16.30	16.90	16.05	16.20	16.15	16.29	26070	4.25	200	16938	64.97
MUTHOOTCAP	EQ	16-Oct-2020	370.55	379.35	379.80	365.45	373.00	373.90	371.21	6920	25.69	427	4900	70.81
MUTHOOTFIN	EQ	16-Oct-2020	1152.10	1144.00	1204.70	1140.85	1186.95	1185.05	1187.45	2871896	34102.21	94317	458012	15.95
N100	EQ	16-Oct-2020	851.41	851.41	860.00	850.00	860.00	858.63	855.22	21230	181.56	1118	9339	43.99
NABARD	N2	16-Oct-2020	1290.00	1278.00	1287.00	1278.00	1278.99	1278.99	1279.25	27	0.35	4	25	92.59
NACLIND	EQ	16-Oct-2020	36.40	35.50	37.90	35.50	36.10	36.15	36.40	37749	13.74	248	29291	77.59
NAGAFERT	EQ	16-Oct-2020	4.15	4.25	4.45	4.10	4.15	4.15	4.14	204139	8.46	206	116452	57.05
NAGREEKEXP	EQ	16-Oct-2020	13.80	14.05	14.10	13.05	13.40	13.50	13.40	1219	0.16	24	1022	83.84
NAHARCAP	EQ	16-Oct-2020	63.50	65.00	65.00	61.40	63.45	62.15	62.18	917	0.57	23	907	98.91
NAHARINDUS	EQ	16-Oct-2020	24.20	23.50	24.80	22.75	24.80	24.05	23.95	12113	2.90	94	11186	92.35
NAHARPOLY	EQ	16-Oct-2020	62.30	63.45	63.90	60.80	63.50	63.05	62.24	9118	5.68	162	5965	65.42
NAHARSPING	EQ	16-Oct-2020	37.90	39.55	39.75	37.70	39.05	39.35	38.68	4736	1.83	117	2576	54.39
NAM-INDIA	EQ	16-Oct-2020	270.05	270.10	274.90	267.05	271.10	271.90	271.00	373661	1012.62	7755	176025	47.11
NATCOPHARM	EQ	16-Oct-2020	876.60	884.50	895.90	872.00	891.30	890.65	883.74	355052	3137.72	19558	157619	44.39
NATHBIOGEN	EQ	16-Oct-2020	306.45	308.75	317.80	308.00	313.00	314.20	312.86	12058	37.72	630	5193	43.07
NATIONALUM	EQ	16-Oct-2020	29.70	29.90	30.85	29.55	30.80	30.60	30.14	8872911	2674.25	11383	2222776	25.05
NATNLSTEEL	BE	16-Oct-2020	2.80	2.85	2.85	2.85	2.85	2.85	2.85	17	0.00	2	-	-
NAUKRI	EQ	16-Oct-2020	3607.80	3617.00	3659.95	3556.75	3598.45	3600.30	3612.94	418182	15108.65	31606	55251	13.21
NAVINFLUOR	EQ	16-Oct-2020	2000.70	2040.00	2080.00	2022.25	2049.85	2050.20	2049.89	61228	1255.11	7973	25564	41.75
NAVKARCORP	EQ	16-Oct-2020	24.65	24.50	25.50	24.50	24.55	24.60	24.77	99256	24.59	465	38526	38.81
NAVNETEDUL	EQ	16-Oct-2020	76.40	76.80	81.40	76.10	79.35	79.20	79.10	335843	265.67	3734	104707	31.18
NBCC	EQ	16-Oct-2020	22.45	22.50	22.85	22.25	22.40	22.40	22.48	2465555	554.27	7653	1085147	44.01
NBIFIN	EQ	16-Oct-2020	1652.55	1630.10	1711.00	1630.10	1699.90	1699.90	1671.63	134	2.24	10	108	80.60
NBVENTURES	EQ	16-Oct-2020	52.95	53.10	54.40	52.30	53.50	53.25	53.12	100839	53.57	1788	49261	48.85
NCC	EQ	16-Oct-2020	31.05	31.05	33.20	31.05	32.75	32.65	31.95	5686495	1816.86	8861	1634444	28.74
NCLIND	EQ	16-Oct-2020	110.75	111.70	123.65	111.00	123.00	119.10	116.46	422846	492.45	4597	224527	53.10
NDGL	EQ	16-Oct-2020	599.15	599.60	625.35	590.00	615.00	599.85	605.82	224	1.36	59	103	45.98
NDL	BE	16-Oct-2020	19.30	20.00	20.00	18.75	19.40	19.40	18.97	5334	1.01	80	-	-
NDRAUTO	EQ	16-Oct-2020	124.90	124.95	129.40	122.00	124.70	124.85	124.43	1244	1.55	80	739	59.41
NDTV	EQ	16-Oct-2020	29.90	30.25	30.25	27.00	28.75	28.30	28.56	32461	9.27	409	19205	59.16
NECCLTD	EQ	16-Oct-2020	7.75	7.70	8.00	7.60	7.80	7.85	7.73	9673	0.75	40	8770	90.66
NECLIFE	EQ	16-Oct-2020	20.60	20.55	20.95	20.55	20.75	20.70	20.68	105861	21.89	467	63324	59.82
NELCAST	EQ	16-Oct-2020	53.65	53.10	56.60	53.10	56.60	55.90	55.25	63233	34.93	553	41450	65.55
NELCO	EQ	16-Oct-2020	178.35	179.00	181.30	177.00	177.75	178.20	179.18	26388	47.28	1110	14505	54.97
NEOGEN	EQ	16-Oct-2020	630.85	630.85	648.50	630.00	638.90	635.50	633.49	5925	37.53	780	3540	59.75
NESCO	EQ	16-Oct-2020	520.90	521.20	534.05	521.20	529.85	528.40	526.66	31686	166.88	2450	11683	36.87
NESTLEIND	EQ	16-Oct-2020	15602.75	15650.00	15820.40	15375.00	15462.00	15430.25	15542.01	132361	20571.56	27747	68249	51.56
NETF	EQ	16-Oct-2020	142.00	142.20	146.70	142.20	146.70	146.70	143.43	22	0.03	7	17	77.27
NETFCONSUM	EQ	16-Oct-2020	53.40	53.40	54.00	53.40	53.99	53.98	53.71	890	0.48	22	704	79.10
NETFDIVOPP	EQ	16-Oct-2020	27.60	27.60	29.04	26.78	28.58	28.58	27.46	752	0.21	11	549	73.01
NETFIT	EQ	16-Oct-2020	21.68	22.20	22.48	21.35	21.65	21.64	21.62	407931	88.20	1258	317627	77.86
NETFLTGILT	EQ	16-Oct-2020	22.15	22.20	22.20	22.07	22.16	22.15	22.16	20386	4.52	57	20219	99.18
NETFMID150	EQ	16-Oct-2020	63.64	64.93	65.00	63.60	64.57	64.55	64.36	91855	59.11	215	72957	79.43
NETFNIF100	EQ	16-Oct-2020	120.50	122.60	129.05	116.11	118.15	118.15	120.99	964	1.17	42	316	32.78
NETFNV20	EQ	16-Oct-2020	62.53	62.58	63.75	61.99	62.77	62.34	62.34	4431	2.76	37	4431	100.00
NETWORK18	EQ	16-Oct-2020	33.35	33.25	34.20	32.75	33.45	33.10	33.22	450494	149.68	1653	254438	56.48
NEULANDLAB	EQ	16-Oct-2020	1170.65	1181.00	1183.15	1108.85	1148.85	1151.75	1147.18	66858	766.98	5365	18530	27.72
NEWGEN	EQ	16-Oct-2020	215.70	216.80	226.00	215.00	218.30	217.30	219.73	51581	113.34	2036	20158	39.08
NEXTMEDIA	EQ	16-Oct-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	2050	0.09	3	2000	97.56
NFL	EQ	16-Oct-2020	31.00	31.25	31.30	30.10	30.80	30.70	30.63	330059	101.11	2209	152140	46.09
NH	EQ	16-Oct-2020	348.35	348.35	354.90	332.00	335.50	338.40	340.75	101578	346.13	5239	57308	56.42
NHAI	N1	16-Oct-2020	1061.05	1061.00	1064.99	1059.98	1060.00	1060.00	1061.10	3457	36.68	66	3087	89.30
NHAI	N2	16-Oct-2020	1230.06	1230.00	1230.00	1226.00	1230.00	1229.60	1228.41	7938	97.51	47	5555	69.98
NHAI	N3	16-Oct-2020	1389.00	1151.10	1324.00	1151.10	1324.00	1324.00	1185.68	5	0.06	3	5	100.00
NHAI	N6	16-Oct-2020	1353.00	1354.90	1355.00	1349.00	1350.00	1350.00	1350.17	1080	14.58	14	1044	96.67
NHAI	N8	16-Oct-2020	1198.09	1198.09	1249.15	1175.00	1220.00	1229.52	1227.05	3550	43.56	39	3350	94.37
NHAI	NA	16-Oct-2020	1275.60	1274.00	1279.00	1274.00	1279.00	1279.00	1275.51	1477	18.84	15	1327	89.84
NHAI	NE	16-Oct-2020	1240.13	1244.00	1244.00	1228.10	1234.89	1229.95	1235.09	1773	21.90	29	1026	57.87
NHBTF2014	N6	16-Oct-2020	7491.00	7490.00	7520.00	7490.00	7511.00	7511.00	7503.11	54	4.05	7	54	100.00
NHBTF2023	N6	16-Oct-2020	6879.00	6849.00	6849.00	6849.00	6849.00	6849.00	6849.00	4	0.27	1	4	100.00
NHPC	EQ	16-Oct-2020	19.75	19.80	20.05	19.75	19.80	19.85	19.88	3120402	620.40	8873	1795172	57.53
NIACL	EQ	16-Oct-2020	101.10	101.10	102.70	100.55	101.85	101.65	101.65	56356	57.28	1638	25006	44.37
NIBL	EQ	16-Oct-2020	5.85	6.00	6.00	5.70	5.95	5.95	5.94	1603	0.10	9	1602	99.94
NIFTYBEES	EQ	16-Oct-2020	124.81	125.44	125.92	124.60	125.65	125.62	125.46	2100993	2635.80	10164	931558	44.34
NIFTYEES	EQ	16-Oct-2020	15500.00	15100.00	15558.00	15100.00	15200.00	15200.00	15339.14	7	1.07	7	2	28.57
NIITLTD	EQ	16-Oct-2020	129.70	130.15	133.50	129.05	133.20	133.10	131.75	452607	596.30	9176	169000	37.34
NILAINFRA	EQ	16-Oct-2020	4.20	4.20	4.30	4.00	4.10	4.10	4.12	280210	11.54	273	169150	60.37
NILASPACES	EQ	16-Oct-2020	1.15	1.10	1.15	1.10	1.15	1.15	1.13	126690	1.43	60	74808	59.05
NILKAMAL	EQ	16-Oct-2020	1309.90	1303.00	1325.65	1303.00	1312.80	1310.75	1312.73	6024	79.08	985	3288	54.58
NIPPOBATRY	EQ	16-Oct-2020	526.70	528.05	534.45	516.85	526.00	520.95	521.36	2024	10.55	213	1485	73.37
NIRAJ	EQ	16-Oct-2020	49.10	46.65	51.50	46.65	46.65	48.00	48.82	45050	21.99	157	41519	92.16
NITCO	EQ	16-Oct-2020	17.30	17.40	17.90	17.00	17.00	17.10	17.33	17450	3.02	180	9569	54.84
NITINFIRE	BZ	16-Oct-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.59	36331	0.21	34	-	-
NITINSPIN	EQ	16-Oct-2020	40.60	41.35	41.85	40.25	40.80	40.90	41.14	37556	15.45	378	22122	58.90
NKIND	EQ	16-Oct-2020	17.65	18.00	18.50	17.65	17.65	18.00	18.22	1108	0.20	14	1108	100.00
NLCINDIA	EQ	16-Oct-2020	49.45	49.65	50.40	49.30	50.15	49.95	49.83	187875	93.61	1540	129518	68.94
NMDC	EQ	16-Oct-2020	80.75	81.30	83.60	80.90	82.95	83.05	82.42	5626992	4637.49	22296	1352855	24.04
NOCIL	EQ	16-Oct-2020	137.80	139.05	144.35	136.00	142.85	142.30	140.69	1431610	2014.12	17177	290338	20.28
NOIDATOLL	EQ	16-Oct-2020	4.10	4.10	4.50	3.90	4.40	4.45	4.24	199738	8.47	202	156465	78.34
NORBTEAEXP	BE	16-Oct-2020	9.40	9.40	9.85	8.95	9.25	9.20	9.27	9543	0.88	74	-	-
NOVARTIND	EQ	16-Oct-2020	632.80	633.00	647.95	633.00	644.90	639.85	640.13	2534	16.22	299	1233	48.66
NPBET	EQ	16-Oct-2020	124.06	129.92	130.00	122.31	124.11	128.49	126.19	353	0.45	13	179	50.71
NRAIL	EQ	16-Oct-2020	173.85	178.75	178.75	174.25	176.90	175.90	175.69	5203	9.14	218	4427	85.09
NRBBEARING	EQ	16-Oct-2020	68.25	68.60	68.75	66.50	67.00	66.95	67.32	119717	80.59	1318	77963	65.12
NSIL	EQ	16-Oct-2020	748.00	739.95	792.05	735.05	790.00	784.20	767.67	1993	15.30	243	1109	55.64
NTL	BE	16-Oct-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	2201	0.04	5	-	-
NTPC	EQ	16-Oct-2020	79.00	79.00	80.50	78.45	80.40	80.30	79.53	16578317	13185.29	40052	3810076	22.98
NTPC	N6	16-Oct-2020	1470.00	1469.99	1469.99	1469.94	1469.94	1469.94	1469.98	50	0.73	5	40	80.00
NTPC	N7	16-Oct-2020	14.19	14.17	14.25	14.17	14.19	14.19	14.19	36950	5.24	76	34853	94.32
NTPC	NB	16-Oct-2020	1160.00	1100.30	1158.99	1100.30	1158.99	1158.99	1130.55	194	2.19	2	100	51.55
NTPC	ND	16-Oct-2020	1295.01	1295.06	1297.00	1295.06	1297.00	1295.81	1295.63	522	6.76	7	522	100.00
NUCLEUS	EQ	16-Oct-2020	634.95	644.20	647.00	603.25	612.00	607.40	612.65	143503	879.17	6223	79765	55.58
NXTDIGITAL	EQ	16-Oct-2020	624.20	660.00	660.00	610.65	621.50	621.50	631.81	1813	11.45	248	1211	66.80
OAL	EQ	16-Oct-2020	356.40	365.00	367.20	355.00	362.00	360.50	359.27	10377	37.28	604	5063	48.79
OBEROIRLTY	EQ	16-Oct-2020	386.20	387.00	391.80	382.70	389.00	388.60	388.07	149019	578.30	6633	64134	43.04
OCCL	EQ	16-Oct-2020	767.25	761.75	777.00	761.75	772.50	772.45	772.11	862	6.66	179	571	66.24
OFSS	EQ	16-Oct-2020	3207.65	3180.00	3298.00	3163.00	3276.00	3270.65	3213.57	334348	10744.52	17413	236425	70.71
OIL	EQ	16-Oct-2020	84.95	85.55	88.20	85.55	86.80	86.50	86.88	1199633	1042.23	10449	568675	47.40
OILCOUNTUB	EQ	16-Oct-2020	3.85	3.95	3.95	3.80	3.80	3.80	3.87	3962	0.15	24	2436	61.48
OISL	EQ	16-Oct-2020	2.65	2.60	2.75	2.55	2.70	2.60	2.58	39488	1.02	48	31942	80.89
OLECTRA	EQ	16-Oct-2020	61.15	61.55	61.60	59.50	59.90	59.95	60.17	95595	57.52	1046	34667	36.26
OMAXAUTO	EQ	16-Oct-2020	36.90	36.75	37.75	36.55	37.40	37.25	37.29	5197	1.94	184	3449	66.37
OMAXE	EQ	16-Oct-2020	64.85	65.10	67.00	64.05	66.80	64.95	64.53	194334	125.41	2179	118464	60.96
OMFURN	SM	16-Oct-2020	10.10	10.10	10.10	10.10	10.10	10.10	10.10	6000	0.61	1	6000	100.00
OMKARCHEM	EQ	16-Oct-2020	6.00	5.75	6.30	5.75	6.15	6.05	6.04	56002	3.38	155	12429	22.19
OMMETALS	EQ	16-Oct-2020	17.25	18.35	18.35	16.70	17.20	17.25	17.36	23803	4.13	164	18487	77.67
ONELIFECAP	EQ	16-Oct-2020	5.70	5.85	5.85	5.70	5.70	5.70	5.71	1490	0.09	4	1490	100.00
ONEPOINT	EQ	16-Oct-2020	10.60	10.60	10.95	10.55	10.70	10.70	10.83	1088	0.12	15	1076	98.90
ONGC	EQ	16-Oct-2020	66.05	66.65	67.55	66.00	67.50	67.25	66.57	18591533	12376.85	147142	6265778	33.70
ONMOBILE	EQ	16-Oct-2020	41.85	43.00	43.00	41.10	41.60	41.30	41.50	85491	35.48	621	53942	63.10
ONWARDTEC	EQ	16-Oct-2020	64.15	64.60	66.00	64.00	64.10	64.30	64.80	15373	9.96	269	8549	55.61
OPTIEMUS	EQ	16-Oct-2020	81.20	85.25	85.25	85.25	85.25	85.25	85.25	12472	10.63	33	12472	100.00
OPTOCIRCUI	EQ	16-Oct-2020	4.20	4.20	4.40	4.15	4.40	4.40	4.28	507932	21.76	520	355623	70.01
ORBTEXP	EQ	16-Oct-2020	56.25	57.90	58.50	56.60	58.50	58.00	57.73	8418	4.86	133	5691	67.61
ORICONENT	EQ	16-Oct-2020	17.80	17.85	18.30	17.60	17.90	17.70	17.81	37450	6.67	246	21341	56.99
ORIENTABRA	EQ	16-Oct-2020	19.05	18.95	19.50	18.60	19.45	19.25	19.12	22078	4.22	237	13785	62.44
ORIENTALTL	EQ	16-Oct-2020	8.65	8.95	9.00	8.55	8.70	8.65	8.66	5628	0.49	86	3468	61.62
ORIENTBELL	EQ	16-Oct-2020	108.40	111.45	113.00	107.45	111.00	111.20	110.75	19784	21.91	926	7164	36.21
ORIENTCEM	EQ	16-Oct-2020	57.35	57.80	58.30	56.85	57.80	57.50	57.20	256338	146.63	4450	163147	63.65
ORIENTELEC	EQ	16-Oct-2020	192.80	193.25	198.00	190.00	195.80	196.85	193.64	150536	291.49	4110	67019	44.52
ORIENTHOT	EQ	16-Oct-2020	19.60	20.00	20.30	19.50	19.90	20.00	19.89	4755	0.95	72	3305	69.51
ORIENTLTD	EQ	16-Oct-2020	65.50	67.95	67.95	66.90	66.90	66.95	66.96	38	0.03	5	38	100.00
ORIENTPPR	EQ	16-Oct-2020	16.35	16.35	16.65	16.25	16.35	16.40	16.44	210664	34.63	890	62964	29.89
ORIENTREF	EQ	16-Oct-2020	190.70	189.00	197.00	186.05	190.00	187.95	188.30	35029	65.96	1435	22200	63.38
ORISSAMINE	EQ	16-Oct-2020	2165.40	2165.40	2205.00	2105.00	2154.00	2125.05	2159.01	9530	205.75	2031	5129	53.82
ORTEL	BZ	16-Oct-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.85	6190	0.05	8	-	-
ORTINLABSS	EQ	16-Oct-2020	19.60	20.10	20.40	19.30	20.35	20.00	19.88	18719	3.72	139	17205	91.91
OSIAHYPER	SM	16-Oct-2020	199.00	199.00	199.00	199.00	199.00	199.00	199.00	25600	50.94	1	25600	100.00
OSWALAGRO	EQ	16-Oct-2020	8.55	8.85	8.95	8.45	8.75	8.70	8.71	21779	1.90	99	13530	62.12
OSWALSEEDS	SM	16-Oct-2020	49.00	46.55	50.45	46.55	50.45	50.45	48.50	8000	3.88	2	8000	100.00
PAGEIND	EQ	16-Oct-2020	20175.35	20190.00	20747.20	20148.30	20640.00	20635.45	20470.22	31630	6474.73	10194	5222	16.51
PAISALO	EQ	16-Oct-2020	398.90	393.05	414.00	385.10	400.00	391.70	391.84	11275	44.18	186	747	6.63
PALASHSECU	EQ	16-Oct-2020	30.50	32.00	32.00	31.00	31.00	31.00	31.28	886	0.28	5	886	100.00
PALREDTEC	BE	16-Oct-2020	29.55	28.15	29.00	28.10	28.95	28.95	28.17	1021	0.29	17	-	-
PANACEABIO	EQ	16-Oct-2020	184.25	183.20	189.20	178.85	181.45	181.70	184.64	87230	161.06	1682	48091	55.13
PANACHE	EQ	16-Oct-2020	46.75	48.80	48.80	44.65	44.65	44.75	46.03	72008	33.14	38	66598	92.49
PANAMAPET	EQ	16-Oct-2020	51.90	52.20	53.10	50.20	50.40	50.55	51.28	42083	21.58	578	30498	72.47
PAPERPROD	EQ	16-Oct-2020	299.30	302.40	305.00	293.00	299.00	301.60	300.01	57537	172.62	2497	26152	45.45
PAR	SM	16-Oct-2020	53.55	52.70	52.70	50.05	52.40	52.40	51.51	14000	7.21	7	10000	71.43
PARABDRUGS	BZ	16-Oct-2020	2.45	2.45	2.55	2.35	2.50	2.45	2.46	28913	0.71	30	-	-
PARACABLES	EQ	16-Oct-2020	7.20	7.40	7.85	7.10	7.40	7.45	7.50	209872	15.73	566	93272	44.44
PARAGMILK	EQ	16-Oct-2020	107.30	108.20	114.70	108.00	110.10	110.65	112.23	1251114	1404.13	14025	282040	22.54
PARSVNATH	EQ	16-Oct-2020	2.35	2.30	2.45	2.30	2.45	2.45	2.42	23753	0.57	45	21951	92.41
PATELENG	EQ	16-Oct-2020	11.80	11.95	12.10	11.45	11.70	11.65	11.67	118929	13.88	562	84946	71.43
PATINTLOG	EQ	16-Oct-2020	20.90	20.90	22.00	20.40	21.10	21.20	20.87	27934	5.83	296	16118	57.70
PATSPINLTD	EQ	16-Oct-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	165	0.01	4	165	100.00
PCJEWELLER	EQ	16-Oct-2020	13.35	13.25	13.60	13.00	13.25	13.25	13.25	255221	33.81	1110	170607	66.85
PDMJEPAPER	EQ	16-Oct-2020	14.20	14.10	14.45	13.95	14.10	14.00	14.07	23103	3.25	117	9157	39.64
PDSMFL	EQ	16-Oct-2020	305.15	305.15	305.15	300.00	302.00	302.00	302.56	3311	10.02	91	3108	93.87
PEARLPOLY	EQ	16-Oct-2020	16.35	17.10	17.15	16.00	16.00	16.05	16.24	26157	4.25	85	25085	95.90
PEL	EQ	16-Oct-2020	1251.45	1260.00	1294.95	1258.00	1290.25	1291.35	1278.74	1036302	13251.59	33460	158124	15.26
PENIND	EQ	16-Oct-2020	15.40	15.65	15.90	15.35	15.40	15.45	15.52	214967	33.37	1204	46114	21.45
PENINLAND	EQ	16-Oct-2020	3.90	4.05	4.05	3.75	3.80	3.75	3.83	105705	4.05	169	81008	76.64
PENTAGOLD	SM	16-Oct-2020	23.10	21.95	21.95	21.95	21.95	21.95	21.95	3000	0.66	1	3000	100.00
PERSISTENT	EQ	16-Oct-2020	1290.25	1325.00	1333.00	1200.00	1314.65	1296.80	1262.75	270011	3409.57	21835	100722	37.30
PETRONET	EQ	16-Oct-2020	218.15	218.50	223.50	215.00	221.85	222.65	219.86	5419321	11915.12	47243	2161447	39.88
PFC	EQ	16-Oct-2020	84.70	84.35	85.75	84.25	84.80	85.05	85.12	3357802	2858.07	104507	547886	16.32
PFC	N4	16-Oct-2020	1051.36	1050.00	1054.90	1049.00	1049.00	1049.91	1051.06	2191	23.03	41	2154	98.31
PFC	N6	16-Oct-2020	1220.00	1212.00	1222.10	1212.00	1222.10	1222.10	1218.12	641	7.81	6	500	78.00
PFC	N8	16-Oct-2020	1490.66	1488.00	1500.00	1488.00	1499.99	1499.45	1494.48	175	2.62	14	170	97.14
PFIZER	EQ	16-Oct-2020	4967.90	4960.00	4984.00	4910.00	4975.00	4974.05	4952.07	17182	850.87	3214	8096	47.12
PFOCUS	EQ	16-Oct-2020	36.85	36.10	37.10	36.10	37.00	37.00	36.89	10860	4.01	130	8541	78.65
PFS	EQ	16-Oct-2020	18.05	18.05	18.20	17.75	17.85	17.85	17.96	481139	86.39	1511	225648	46.90
PGEL	BE	16-Oct-2020	84.65	88.85	88.85	88.85	88.85	88.85	88.85	14032	12.47	43	-	-
PGHH	EQ	16-Oct-2020	10074.10	10069.95	10159.00	10018.45	10080.65	10112.50	10098.01	5043	509.24	907	4259	84.45
PGHL	EQ	16-Oct-2020	5095.35	5177.00	5177.00	5073.35	5099.00	5096.15	5105.87	5885	300.48	1858	3647	61.97
PGIL	EQ	16-Oct-2020	163.05	168.80	168.80	163.20	163.55	164.95	165.43	1495	2.47	67	1079	72.17
PHILIPCARB	EQ	16-Oct-2020	130.90	132.00	138.40	130.00	135.10	135.85	134.89	3843725	5184.90	37604	883630	22.99
PHOENIXLTD	EQ	16-Oct-2020	563.15	566.00	571.90	561.00	565.00	565.20	566.31	55520	314.41	4383	22932	41.30
PIDILITIND	EQ	16-Oct-2020	1476.45	1472.50	1493.40	1472.00	1484.85	1481.25	1484.84	423856	6293.60	16151	69028	16.29
PIGL	SM	16-Oct-2020	10.35	10.25	10.25	10.25	10.25	10.25	10.25	24000	2.46	2	24000	100.00
PIIND	EQ	16-Oct-2020	2023.65	2033.75	2109.90	2030.10	2090.00	2081.45	2063.24	487387	10055.98	41701	236843	48.59
PILANIINVS	EQ	16-Oct-2020	1608.55	1639.95	1640.00	1599.95	1610.00	1614.90	1623.13	923	14.98	106	869	94.15
PILITA	EQ	16-Oct-2020	6.50	6.75	6.90	6.55	6.75	6.70	6.72	46411	3.12	120	37766	81.37
PIONDIST	EQ	16-Oct-2020	100.35	99.85	101.85	99.15	100.95	100.05	99.90	3667	3.66	68	2511	68.48
PIONEEREMB	EQ	16-Oct-2020	19.55	19.50	19.85	19.50	19.85	19.60	19.60	1379	0.27	25	667	48.37
PITTIENG	EQ	16-Oct-2020	31.10	31.45	32.95	31.00	32.95	32.30	32.00	248323	79.47	1524	51362	20.68
PKTEA	BE	16-Oct-2020	180.00	181.00	181.00	177.50	177.50	177.50	179.69	16	0.03	3	-	-
PLASTIBLEN	EQ	16-Oct-2020	200.90	206.80	211.00	201.10	210.20	209.25	207.19	34496	71.47	1155	24669	71.51
PNB	EQ	16-Oct-2020	27.70	27.80	27.95	27.35	27.45	27.45	27.59	17645876	4868.10	26944	4777489	27.07
PNBGILTS	EQ	16-Oct-2020	38.70	38.90	39.15	38.15	38.30	38.30	38.53	158853	61.21	1063	60063	37.81
PNBHOUSING	EQ	16-Oct-2020	363.40	358.50	365.95	358.05	360.00	360.15	361.25	250289	904.16	5701	89862	35.90
PNC	EQ	16-Oct-2020	12.65	12.85	12.85	12.70	12.70	12.75	12.81	1157	0.15	12	957	82.71
PNCINFRA	EQ	16-Oct-2020	165.75	166.50	168.00	163.45	164.50	164.90	165.00	95765	158.01	2404	60308	62.97
PODDARHOUS	EQ	16-Oct-2020	156.45	156.45	159.55	151.65	151.95	152.00	152.63	6062	9.25	129	5130	84.63
PODDARMENT	EQ	16-Oct-2020	180.15	181.95	181.95	173.75	176.75	178.05	177.66	4160	7.39	294	3048	73.27
POKARNA	EQ	16-Oct-2020	132.30	132.95	144.40	131.95	136.20	137.25	137.85	35268	48.62	658	23177	65.72
POLYCAB	EQ	16-Oct-2020	802.15	806.75	813.95	803.00	805.95	806.95	807.89	51702	417.69	3284	20566	39.78
POLYMED	EQ	16-Oct-2020	485.90	479.00	538.00	478.85	510.00	512.55	521.75	1296517	6764.58	36579	143079	11.04
POLYPLEX	EQ	16-Oct-2020	721.65	719.00	749.00	718.00	742.45	740.75	736.85	116443	858.02	6206	66108	56.77
PONNIERODE	EQ	16-Oct-2020	152.45	151.25	156.35	147.00	153.20	153.00	151.08	1766	2.67	115	1069	60.53
POWERGRID	EQ	16-Oct-2020	155.75	156.10	161.20	155.35	159.00	158.95	158.41	10504385	16639.67	35929	4477237	42.62
POWERINDIA	EQ	16-Oct-2020	899.35	899.35	942.30	899.35	939.00	939.60	930.95	60777	565.81	2413	25796	42.44
POWERMECH	EQ	16-Oct-2020	388.40	386.20	393.90	381.00	386.30	385.25	384.74	29749	114.46	1502	16383	55.07
PPAP	EQ	16-Oct-2020	220.10	220.10	223.95	218.00	220.00	220.85	220.27	11542	25.42	288	6978	60.46
PPL	EQ	16-Oct-2020	66.70	66.25	68.65	66.00	66.65	67.25	66.79	49613	33.13	478	26673	53.76
PRABHAT	EQ	16-Oct-2020	47.65	47.70	48.40	47.20	47.40	47.55	47.79	72589	34.69	242	52840	72.79
PRAENG	EQ	16-Oct-2020	6.55	6.55	6.90	6.50	6.50	6.60	6.66	3274	0.22	43	2546	77.76
PRAJIND	EQ	16-Oct-2020	73.70	73.70	74.45	72.70	73.95	74.00	73.62	402517	296.32	4607	113906	28.30
PRAKASH	EQ	16-Oct-2020	42.60	43.25	46.00	43.25	44.40	44.65	44.97	879610	395.56	4729	426664	48.51
PRAKASHSTL	EQ	16-Oct-2020	0.55	0.60	0.60	0.55	0.55	0.55	0.56	76817	0.43	49	59507	77.47
PRAXIS	BE	16-Oct-2020	32.25	31.50	33.40	31.00	31.65	32.05	32.32	2421	0.78	37	-	-
PRECAM	EQ	16-Oct-2020	32.50	33.00	33.65	32.00	32.90	32.70	32.65	80287	26.22	622	51105	63.65
PRECOT	BE	16-Oct-2020	30.15	30.15	30.15	30.15	30.15	30.15	30.15	14	0.00	3	-	-
PRECWIRE	EQ	16-Oct-2020	130.10	128.00	132.00	128.00	129.00	129.60	129.65	7195	9.33	366	4011	55.75
PREMEXPLN	EQ	16-Oct-2020	118.60	117.20	119.85	115.75	117.00	116.55	117.59	6414	7.54	232	3929	61.26
PREMIER	BE	16-Oct-2020	2.80	2.80	2.90	2.70	2.90	2.90	2.80	8276	0.23	12	-	-
PREMIERPOL	EQ	16-Oct-2020	21.25	22.10	22.90	21.70	22.00	22.00	22.33	7556	1.69	82	4583	60.65
PRESSMN	EQ	16-Oct-2020	17.05	17.60	17.60	16.20	16.50	16.50	16.54	68215	11.28	319	63393	92.93
PRESTIGE	EQ	16-Oct-2020	247.95	249.80	263.00	245.85	261.00	260.40	256.56	654860	1680.10	12498	237160	36.22
PRICOLLTD	EQ	16-Oct-2020	46.50	46.65	48.80	45.85	48.75	48.80	48.32	369448	178.53	684	333962	90.39
PRIMESECU	EQ	16-Oct-2020	47.80	47.45	47.75	45.30	45.35	45.85	46.14	62725	28.94	605	51199	81.62
PRINCEPIPE	EQ	16-Oct-2020	227.10	229.90	235.00	223.00	228.60	228.90	230.25	137021	315.49	3100	52066	38.00
PRIVISCL	EQ	16-Oct-2020	535.15	545.10	545.10	526.20	531.40	530.30	533.33	4865	25.95	379	3469	71.31
PROSEED	BE	16-Oct-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.32	107956	0.34	83	-	-
PROZONINTU	EQ	16-Oct-2020	16.00	16.15	16.65	15.85	16.00	16.05	16.14	41916	6.77	344	23950	57.14
PRSMJOHNSN	EQ	16-Oct-2020	66.85	66.85	68.35	65.95	67.00	67.00	67.04	356428	238.96	4989	268621	75.36
PSB	EQ	16-Oct-2020	10.70	10.70	10.85	10.30	10.55	10.50	10.58	165553	17.51	544	113280	68.43
PSPPROJECT	EQ	16-Oct-2020	398.15	395.00	400.15	393.95	396.95	396.55	396.91	12786	50.75	1259	7495	58.62
PSUBNKBEES	EQ	16-Oct-2020	14.08	14.40	14.69	13.88	14.00	13.99	13.99	84207	11.78	211	62323	74.01
PTC	EQ	16-Oct-2020	47.35	47.25	48.05	47.10	47.25	47.20	47.55	1060213	504.08	8067	532437	50.22
PTL	EQ	16-Oct-2020	35.70	35.85	36.90	35.80	36.85	36.85	36.55	8040	2.94	155	6435	80.04
PUNJABCHEM	EQ	16-Oct-2020	627.90	625.40	635.05	617.50	630.00	630.50	629.42	4881	30.72	394	2289	46.90
PUNJLLOYD	BZ	16-Oct-2020	1.45	1.40	1.50	1.40	1.45	1.45	1.45	174480	2.53	98	-	-
PURVA	EQ	16-Oct-2020	44.20	44.45	44.75	43.55	43.75	43.95	43.98	20046	8.82	268	8377	41.79
PVR	EQ	16-Oct-2020	1204.45	1204.45	1210.90	1159.00	1187.00	1181.35	1175.35	1752565	20598.74	53925	131762	7.52
QGOLDHALF	EQ	16-Oct-2020	2196.70	2205.10	2244.05	2198.00	2198.00	2209.35	2213.86	565	12.51	140	280	49.56
QUESS	EQ	16-Oct-2020	409.90	410.70	434.65	409.10	421.05	419.40	423.51	266782	1129.84	10177	91699	34.37
QUICKHEAL	EQ	16-Oct-2020	170.55	171.00	175.50	165.00	173.20	174.30	171.00	719651	1230.58	10148	129647	18.02
RADICO	EQ	16-Oct-2020	417.55	421.90	426.70	414.50	420.90	423.90	420.04	141711	595.25	4746	67456	47.60
RADIOCITY	EQ	16-Oct-2020	17.35	17.35	18.40	17.35	17.60	17.70	17.82	394866	70.38	723	245608	62.20
RAIN	EQ	16-Oct-2020	94.55	94.85	96.20	94.40	94.70	94.90	95.30	582718	555.30	6880	200222	34.36
RAJESHEXPO	EQ	16-Oct-2020	444.95	447.05	450.30	445.00	446.35	446.10	446.49	31941	142.61	2254	14263	44.65
RAJMET	SM	16-Oct-2020	25.90	25.75	25.90	25.75	25.90	25.90	25.83	16000	4.13	2	8000	50.00
RAJRATAN	EQ	16-Oct-2020	324.35	320.05	328.45	320.05	326.00	326.20	324.64	2958	9.60	87	2288	77.35
RAJRAYON	BZ	16-Oct-2020	0.15	0.15	0.15	0.10	0.10	0.15	0.15	163090	0.24	37	-	-
RAJSREESUG	EQ	16-Oct-2020	12.60	12.60	12.80	12.10	12.30	12.30	12.35	7319	0.90	48	3707	50.65
RAJTV	EQ	16-Oct-2020	34.95	35.75	35.75	32.30	34.10	34.10	34.02	5301	1.80	55	3835	72.34
RALLIS	EQ	16-Oct-2020	270.90	273.30	275.10	268.00	272.25	272.40	271.84	356591	969.36	14336	92954	26.07
RAMANEWS	EQ	16-Oct-2020	12.85	13.25	13.25	12.55	12.75	12.90	12.89	9558	1.23	73	6647	69.54
RAMASTEEL	BE	16-Oct-2020	40.80	39.20	42.75	39.20	42.00	42.00	41.68	1626	0.68	18	-	-
RAMCOCEM	EQ	16-Oct-2020	759.60	764.90	785.00	757.65	782.00	780.35	772.45	612193	4728.90	12064	82107	13.41
RAMCOIND	EQ	16-Oct-2020	179.40	179.10	182.10	177.20	177.20	177.75	178.78	19405	34.69	670	11259	58.02
RAMCOSYS	EQ	16-Oct-2020	490.30	500.00	514.80	485.55	514.80	512.80	505.35	407166	2057.62	8097	229245	56.30
RAMKY	EQ	16-Oct-2020	29.25	29.40	30.20	28.40	29.10	28.85	28.91	114227	33.02	293	106861	93.55
RAMSARUP	BZ	16-Oct-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	19891	0.12	19	-	-
RANASUG	BE	16-Oct-2020	5.80	5.90	5.90	5.70	5.85	5.80	5.83	78205	4.56	113	-	-
RANEENGINE	EQ	16-Oct-2020	207.45	209.95	212.00	204.00	207.00	205.60	207.18	5774	11.96	376	2065	35.76
RANEHOLDIN	EQ	16-Oct-2020	431.15	438.70	443.00	425.25	430.00	428.95	431.41	32130	138.61	1823	16451	51.20
RATNAMANI	EQ	16-Oct-2020	1262.90	1279.95	1285.50	1250.00	1274.90	1267.50	1263.03	3651	46.11	637	1973	54.04
RAYMOND	EQ	16-Oct-2020	272.20	273.60	276.80	271.05	276.00	274.85	273.97	228971	627.31	5739	85865	37.50
RBL	EQ	16-Oct-2020	683.90	687.00	705.00	654.30	660.40	660.80	680.82	82878	564.25	6304	26348	31.79
RBLBANK	EQ	16-Oct-2020	167.00	168.10	172.50	166.85	171.55	172.00	170.20	11757591	20011.67	51034	1109178	9.43
RCF	EQ	16-Oct-2020	43.20	42.85	45.15	42.85	44.80	44.65	43.83	567102	248.54	3533	275334	48.55
RCOM	BE	16-Oct-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.46	6106980	88.98	3600	-	-
RECLTD	EQ	16-Oct-2020	93.45	93.70	94.85	93.30	93.75	94.00	94.06	3585816	3372.66	20841	831739	23.20
RECLTD	N1	16-Oct-2020	1124.00	1115.00	1115.00	1102.65	1111.01	1111.01	1108.12	702	7.78	4	702	100.00
RECLTD	N2	16-Oct-2020	1240.00	1239.00	1240.00	1239.00	1240.00	1239.96	1239.97	31	0.38	4	30	96.77
RECLTD	N6	16-Oct-2020	1340.00	1336.23	1336.23	1336.23	1336.23	1336.23	1336.23	4572	61.09	2	4572	100.00
RECLTD	N8	16-Oct-2020	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	200	2.37	2	200	100.00
RECLTD	N9	16-Oct-2020	1327.50	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	20	0.27	1	20	100.00
REDINGTON	EQ	16-Oct-2020	120.60	121.05	130.00	121.05	130.00	128.80	125.74	707809	890.02	12509	226121	31.95
REFEX	EQ	16-Oct-2020	44.50	48.00	53.40	46.15	53.40	53.40	52.63	1169266	615.38	5390	443684	37.95
RELAXO	EQ	16-Oct-2020	661.90	662.00	671.80	653.60	663.00	662.90	663.74	68666	455.77	4678	31233	45.49
RELCAPITAL	EQ	16-Oct-2020	7.55	7.65	7.65	7.10	7.40	7.40	7.39	650660	48.10	1322	361381	55.54
RELIABLE	SM	16-Oct-2020	24.70	24.00	24.00	24.00	24.00	24.00	24.00	9600	2.30	1	9600	100.00
RELIANCE	EQ	16-Oct-2020	2206.50	2215.00	2232.50	2172.65	2178.00	2175.80	2197.33	9961080	218877.76	287579	2106731	21.15
RELIANCEPP	E1	16-Oct-2020	1316.15	1322.00	1332.50	1280.45	1286.85	1283.85	1303.90	1352934	17640.88	50772	604700	44.70
RELIGARE	EQ	16-Oct-2020	45.30	45.80	48.25	45.50	48.05	47.70	47.20	867266	409.34	2036	569588	65.68
RELINFRA	EQ	16-Oct-2020	21.60	21.60	22.20	21.15	21.20	21.20	21.52	749450	161.25	2114	305890	40.82
REMSONSIND	EQ	16-Oct-2020	81.20	79.95	83.05	77.00	77.00	79.70	80.32	757	0.61	33	689	91.02
RENUKA	EQ	16-Oct-2020	9.90	10.35	10.35	10.15	10.35	10.35	10.35	879844	91.06	626	639414	72.67
REPCOHOME	EQ	16-Oct-2020	187.75	188.80	194.80	182.20	183.00	186.55	188.84	395496	746.86	4710	249035	62.97
REPRO	EQ	16-Oct-2020	368.70	376.85	380.00	362.65	370.10	376.20	373.18	2232	8.33	185	1237	55.42
RESPONIND	EQ	16-Oct-2020	117.20	118.15	127.60	117.65	124.50	125.45	122.66	463677	568.73	4820	133430	28.78
REVATHI	EQ	16-Oct-2020	430.00	441.05	441.05	420.40	430.00	428.85	429.84	769	3.31	93	210	27.31
RGL	EQ	16-Oct-2020	229.65	239.95	240.00	228.00	229.10	230.05	229.74	2892	6.64	143	2336	80.77
RHFL	EQ	16-Oct-2020	1.70	1.75	1.75	1.65	1.70	1.65	1.70	554537	9.45	406	350973	63.29
RHFL	N6	16-Oct-2020	177.50	178.00	178.00	170.10	170.10	170.10	176.98	132	0.23	4	132	100.00
RHFL	N8	16-Oct-2020	144.05	149.00	149.00	149.00	149.00	149.00	149.00	25	0.04	1	25	100.00
RICOAUTO	EQ	16-Oct-2020	27.20	27.40	28.10	27.15	28.10	27.85	27.53	166496	45.84	1008	103504	62.17
RIIL	EQ	16-Oct-2020	377.15	377.25	382.00	371.50	374.00	374.65	376.12	109547	412.03	4311	23408	21.37
RITES	EQ	16-Oct-2020	238.95	241.50	241.50	239.00	240.90	239.65	239.71	62087	148.83	2367	29833	48.05
RKDL	EQ	16-Oct-2020	6.25	6.75	6.75	6.35	6.70	6.65	6.62	3916	0.26	19	2774	70.84
RKEC	SM	16-Oct-2020	35.00	37.30	37.30	35.00	35.00	35.00	35.58	4000	1.42	4	4000	100.00
RKFORGE	EQ	16-Oct-2020	329.10	336.00	344.10	332.95	339.00	340.60	336.85	16857	56.78	571	6363	37.75
RMCL	BE	16-Oct-2020	3.00	3.10	3.10	2.85	2.95	2.95	2.89	13566	0.39	25	-	-
RMDRIP	SM	16-Oct-2020	49.40	49.40	52.10	49.40	51.90	52.05	51.79	20000	10.36	4	20000	100.00
RML	EQ	16-Oct-2020	202.30	204.90	212.00	202.50	211.00	208.75	208.64	21075	43.97	1148	6110	28.99
RNAVAL	EQ	16-Oct-2020	2.20	2.15	2.20	2.10	2.10	2.10	2.11	2042676	43.08	728	1182494	57.89
ROHITFERRO	BE	16-Oct-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	6379	0.07	7	-	-
ROHLTD	BE	16-Oct-2020	61.45	61.10	62.90	60.20	61.50	61.60	61.21	6175	3.78	80	-	-
ROLLT	BE	16-Oct-2020	2.40	2.30	2.40	2.30	2.30	2.30	2.35	1895	0.04	10	-	-
ROLTA	EQ	16-Oct-2020	4.45	4.35	4.55	4.25	4.25	4.25	4.29	397725	17.05	3866	294521	74.05
ROML	BZ	16-Oct-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	7511	0.35	2	-	-
ROSSARI	EQ	16-Oct-2020	771.15	768.00	784.50	767.80	774.00	774.05	773.58	77780	601.69	12989	30327	38.99
ROSSELLIND	EQ	16-Oct-2020	128.15	127.10	131.65	126.10	127.00	126.55	128.07	9138	11.70	186	7326	80.17
ROUTE	EQ	16-Oct-2020	763.95	770.00	770.00	687.60	707.00	708.40	699.81	3319561	23230.51	60336	1556324	46.88
RPGLIFE	EQ	16-Oct-2020	375.40	376.95	383.05	366.15	370.20	370.75	374.29	29453	110.24	1295	14910	50.62
RPOWER	EQ	16-Oct-2020	2.50	2.55	2.60	2.50	2.55	2.55	2.54	5416655	137.43	44899	2843413	52.49
RPPINFRA	EQ	16-Oct-2020	51.60	52.00	53.00	50.30	51.45	51.35	51.66	10821	5.59	177	6658	61.53
RPPL	SM	16-Oct-2020	74.00	70.50	70.50	70.50	70.50	70.50	70.50	2000	1.41	2	2000	100.00
RSSOFTWARE	EQ	16-Oct-2020	25.60	25.00	25.00	24.35	24.35	24.35	24.62	25676	6.32	92	18530	72.17
RSWM	BE	16-Oct-2020	87.35	85.60	90.95	83.60	88.00	88.35	85.93	2394	2.06	33	-	-
RSYSTEMS	EQ	16-Oct-2020	113.30	116.00	116.00	113.00	113.50	113.60	113.84	35965	40.94	776	20097	55.88
RTNINFRA	EQ	16-Oct-2020	5.20	5.25	5.45	4.95	5.45	5.45	5.13	1295321	66.41	735	869540	67.13
RTNPOWER	EQ	16-Oct-2020	1.90	1.90	1.95	1.85	1.95	1.90	1.90	3984798	75.74	630	1834670	46.04
RUBYMILLS	EQ	16-Oct-2020	156.10	153.70	158.85	153.70	158.85	158.40	158.00	1540	2.43	60	952	61.82
RUCHI	BE	16-Oct-2020	521.30	510.50	538.00	506.00	532.00	529.35	527.84	6617	34.93	589	-	-
RUCHINFRA	BE	16-Oct-2020	7.95	8.20	8.25	7.60	8.15	8.10	8.01	82161	6.58	315	-	-
RUCHIRA	EQ	16-Oct-2020	48.95	48.90	49.95	48.00	48.45	48.40	48.52	19127	9.28	310	13591	71.06
RUPA	EQ	16-Oct-2020	180.90	182.40	185.90	180.05	181.00	180.95	181.45	4075	7.39	244	2330	57.18
RUSHIL	EQ	16-Oct-2020	91.65	93.90	100.00	92.95	96.10	96.55	97.28	126544	123.10	2539	49762	39.32
RVNL	EQ	16-Oct-2020	18.50	18.55	18.70	18.45	18.60	18.55	18.56	926014	171.87	2958	414453	44.76
SABTN	EQ	16-Oct-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.34	3156	0.04	13	3156	100.00
SADBHAV	EQ	16-Oct-2020	48.80	48.80	50.30	47.50	50.00	49.70	48.89	238174	116.45	1551	127116	53.37
SADBHIN	EQ	16-Oct-2020	16.25	16.50	16.50	15.75	15.95	15.95	16.01	210888	33.76	528	136740	64.84
SAFARI	EQ	16-Oct-2020	410.10	417.00	417.00	409.25	410.00	410.10	410.42	19382	79.55	404	11828	61.03
SAGARDEEP	EQ	16-Oct-2020	63.35	62.35	62.95	60.20	60.20	60.20	60.64	51959	31.51	309	41847	80.54
SAGCEM	EQ	16-Oct-2020	576.95	577.10	622.80	571.35	609.85	603.10	602.94	50863	306.67	3028	31451	61.83
SAIL	EQ	16-Oct-2020	32.80	33.00	34.10	32.75	34.05	33.85	33.40	14614588	4881.45	20595	3762227	25.74
SAKAR	EQ	16-Oct-2020	78.70	82.45	82.45	73.65	74.10	75.25	77.53	21324	16.53	608	6676	31.31
SAKHTISUG	EQ	16-Oct-2020	7.80	8.10	8.10	7.75	7.90	7.90	7.91	9921	0.79	69	7452	75.11
SAKSOFT	EQ	16-Oct-2020	376.30	378.00	386.50	365.60	383.00	378.60	374.18	58885	220.34	2804	18747	31.84
SAKUMA	EQ	16-Oct-2020	5.90	5.95	6.00	5.75	5.85	5.85	5.83	168172	9.80	202	97710	58.10
SALASAR	EQ	16-Oct-2020	202.35	198.00	204.90	198.00	203.45	203.55	202.55	63863	129.36	1075	23246	36.40
SALONA	EQ	16-Oct-2020	48.15	49.85	54.80	49.85	50.00	53.65	50.98	709	0.36	22	587	82.79
SALSTEEL	EQ	16-Oct-2020	2.60	2.60	2.70	2.45	2.65	2.60	2.55	6746	0.17	57	3281	48.64
SALZERELEC	EQ	16-Oct-2020	91.30	91.20	93.40	89.85	90.10	91.30	91.14	11275	10.28	323	7239	64.20
SAMBHAAV	EQ	16-Oct-2020	1.65	1.75	1.80	1.65	1.80	1.80	1.77	47314	0.84	75	46163	97.57
SANCO	EQ	16-Oct-2020	14.10	14.40	14.40	13.70	14.15	14.15	14.15	59930	8.48	117	58622	97.82
SANDESH	EQ	16-Oct-2020	504.80	506.05	520.00	501.00	512.00	511.75	511.01	961	4.91	139	731	76.07
SANDHAR	EQ	16-Oct-2020	245.85	244.05	248.95	237.20	242.10	245.90	244.79	6986	17.10	492	2949	42.21
SANGAMIND	EQ	16-Oct-2020	46.70	47.35	47.75	46.85	47.00	47.00	47.05	10253	4.82	42	10119	98.69
SANGHIIND	EQ	16-Oct-2020	23.95	24.10	24.55	23.25	23.50	23.50	23.65	919693	217.48	1852	715104	77.75
SANGHVIFOR	BE	16-Oct-2020	16.85	17.50	17.50	16.10	16.20	16.20	16.25	2614	0.42	9	-	-
SANGHVIMOV	EQ	16-Oct-2020	78.05	76.15	79.70	76.15	79.55	78.55	77.84	5732	4.46	174	4115	71.79
SANGINITA	EQ	16-Oct-2020	69.20	69.20	69.90	62.00	62.00	64.10	66.75	28595	19.09	299	15334	53.62
SANOFI	EQ	16-Oct-2020	8605.05	8630.00	8689.00	8591.00	8642.00	8657.35	8635.67	10270	886.88	2810	6972	67.89
SANWARIA	BZ	16-Oct-2020	1.55	1.55	1.60	1.50	1.55	1.55	1.54	223090	3.43	171	-	-
SARDAEN	EQ	16-Oct-2020	226.00	226.60	241.00	219.85	241.00	237.20	231.54	71413	165.35	2585	30173	42.25
SAREGAMA	EQ	16-Oct-2020	559.55	562.35	575.00	549.90	554.00	556.60	556.71	14734	82.03	911	9731	66.04
SARLAPOLY	EQ	16-Oct-2020	17.60	17.85	18.45	17.40	17.75	17.60	17.98	129149	23.22	525	83560	64.70
SASKEN	EQ	16-Oct-2020	724.65	729.90	740.35	702.00	729.00	727.45	720.16	63379	456.43	4236	16318	25.75
SASTASUNDR	EQ	16-Oct-2020	85.65	84.45	86.20	84.40	86.20	85.65	86.01	1611	1.39	32	1265	78.52
SATIA	EQ	16-Oct-2020	100.95	101.90	105.90	86.95	102.50	103.00	99.13	140303	139.08	2789	55219	39.36
SATIN	EQ	16-Oct-2020	52.30	52.55	52.55	51.70	52.00	52.05	52.09	110095	57.35	1684	93160	84.62
SATINPP	E1	16-Oct-2020	20.00	20.15	20.15	19.30	19.50	19.70	19.45	1365	0.27	10	1329	97.36
SBICARD	EQ	16-Oct-2020	900.20	897.90	904.40	876.00	879.90	879.60	884.40	1568240	13869.52	69812	663468	42.31
SBIETFQLTY	EQ	16-Oct-2020	108.00	109.20	109.45	106.60	108.18	108.11	107.94	302	0.33	45	242	80.13
SBILIFE	EQ	16-Oct-2020	804.75	802.00	811.00	796.65	801.80	799.55	802.56	683003	5481.51	29109	289782	42.43
SBIN	EQ	16-Oct-2020	192.85	194.00	196.75	191.60	195.70	195.95	194.69	36894938	71829.54	191841	3907003	10.59
SBIN	N5	16-Oct-2020	10940.93	10930.00	10930.00	10850.00	10866.00	10863.24	10890.75	1552	169.02	332	1425	91.82
SCAPDVR	BE	16-Oct-2020	1.25	1.25	1.30	1.20	1.30	1.30	1.26	51772	0.65	49	-	-
SCHAEFFLER	EQ	16-Oct-2020	3502.10	3519.10	3529.75	3480.00	3500.00	3510.40	3509.44	1787	62.71	353	1465	81.98
SCHAND	EQ	16-Oct-2020	63.60	64.55	66.00	63.00	66.00	65.60	64.28	7042	4.53	133	5539	78.66
SCHNEIDER	EQ	16-Oct-2020	73.60	74.20	75.75	73.65	75.70	75.35	74.65	47215	35.25	1178	17503	37.07
SCI	EQ	16-Oct-2020	50.10	50.90	52.45	50.40	52.10	52.05	51.53	1138675	586.75	6080	383168	33.65
SDBL	EQ	16-Oct-2020	30.40	30.40	30.40	27.60	27.90	27.90	28.42	338560	96.22	2420	156762	46.30
SEAMECLTD	EQ	16-Oct-2020	400.30	401.55	406.80	398.05	401.00	400.90	400.58	2683	10.75	170	1836	68.43
SECURCRED	SM	16-Oct-2020	14.80	15.35	15.35	15.35	15.35	15.35	15.35	600	0.09	1	600	100.00
SELAN	EQ	16-Oct-2020	103.80	105.90	105.90	104.05	105.50	104.90	104.86	8312	8.72	255	5210	62.68
SELMCL	BZ	16-Oct-2020	3.30	3.45	3.45	3.15	3.15	3.15	3.20	270616	8.67	226	-	-
SEPOWER	EQ	16-Oct-2020	2.15	2.25	2.25	2.05	2.25	2.20	2.17	2649	0.06	32	2446	92.34
SEQUENT	EQ	16-Oct-2020	149.20	150.00	153.50	147.80	149.60	149.50	149.75	648437	971.03	9308	223648	34.49
SESHAPAPER	EQ	16-Oct-2020	130.90	131.10	131.85	128.40	131.05	131.10	130.07	46898	61.00	329	43748	93.28
SETCO	BE	16-Oct-2020	9.40	9.50	9.60	9.25	9.50	9.40	9.52	33330	3.17	89	-	-
SETF10GILT	EQ	16-Oct-2020	198.56	199.60	201.98	197.80	201.90	201.90	201.83	425	0.86	10	414	97.41
SETFGOLD	EQ	16-Oct-2020	4527.70	4536.10	4562.70	4536.10	4551.95	4553.30	4551.19	8916	405.78	1083	5902	66.20
SETFNIF50	EQ	16-Oct-2020	121.25	121.20	122.00	121.00	122.00	121.92	121.67	59527	72.43	573	48710	81.83
SETFNIFBK	EQ	16-Oct-2020	229.90	232.00	235.50	230.70	233.78	234.16	233.19	61738	143.97	1143	22206	35.97
SETFNN50	EQ	16-Oct-2020	279.33	280.97	282.86	276.11	281.99	281.87	279.83	3875	10.84	165	1905	49.16
SETUINFRA	EQ	16-Oct-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.73	26176	0.19	25	26106	99.73
SEYAIND	EQ	16-Oct-2020	66.95	68.45	68.80	66.15	67.80	67.00	67.44	3602	2.43	115	1893	52.55
SEZAL	BZ	16-Oct-2020	2.95	2.95	3.05	2.95	3.05	3.05	3.04	1021	0.03	4	-	-
SFL	EQ	16-Oct-2020	1295.15	1295.00	1309.85	1278.00	1294.00	1287.35	1294.90	4143	53.65	801	2343	56.55
SGBAPR28I	GB	16-Oct-2020	4835.00	4866.99	4867.00	4816.00	4852.00	4852.00	4834.29	251	12.13	42	175	69.72
SGBAUG24	GB	16-Oct-2020	4927.25	4950.00	4950.00	4925.00	4930.00	4930.00	4931.42	30	1.48	9	30	100.00
SGBAUG27	GB	16-Oct-2020	4835.01	4970.00	4970.00	4925.00	4925.00	4925.00	4939.67	15	0.74	14	15	100.00
SGBAUG28V	GB	16-Oct-2020	4811.76	4846.00	4854.00	4820.50	4831.90	4831.41	4829.88	4060	196.09	268	3876	95.47
SGBDC27VII	GB	16-Oct-2020	4860.00	4870.00	4870.00	4830.00	4830.00	4837.85	4865.00	94	4.57	12	94	100.00
SGBDEC2512	GB	16-Oct-2020	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	10	0.50	2	10	100.00
SGBDEC2513	GB	16-Oct-2020	4812.00	4850.00	4898.99	4850.00	4898.99	4898.99	4852.18	45	2.18	5	43	95.56
SGBFEB24	GB	16-Oct-2020	4885.00	4882.00	4930.00	4880.00	4908.00	4901.45	4895.77	249	12.19	38	228	91.57
SGBFEB28IX	GB	16-Oct-2020	4801.64	4870.00	4870.00	4812.00	4869.90	4869.90	4851.47	125	6.06	12	123	98.40
SGBJ28VIII	GB	16-Oct-2020	4998.00	4950.00	4950.00	4820.01	4875.00	4875.00	4880.00	9	0.44	7	7	77.78
SGBJAN26	GB	16-Oct-2020	4782.00	5190.00	5190.00	5190.00	5190.00	5190.00	5190.00	1	0.05	1	1	100.00
SGBJUL25	GB	16-Oct-2020	4850.72	4850.72	4867.00	4850.72	4855.60	4855.60	4861.71	65	3.16	17	63	96.92
SGBJUL27	GB	16-Oct-2020	4860.00	4860.00	4860.00	4850.00	4860.00	4860.00	4858.00	10	0.49	4	10	100.00
SGBJUL28IV	GB	16-Oct-2020	4809.36	4816.00	4834.99	4815.00	4826.00	4829.34	4821.50	891	42.96	94	802	90.01
SGBJUN28	GB	16-Oct-2020	4831.33	4803.05	4853.00	4803.05	4826.00	4826.00	4821.22	144	6.94	37	134	93.06
SGBMAR24	GB	16-Oct-2020	4895.00	4949.00	4949.00	4920.00	4925.00	4925.00	4946.70	153	7.57	12	153	100.00
SGBMAR25	GB	16-Oct-2020	4879.00	4850.00	4865.00	4850.00	4864.99	4861.66	4852.69	26	1.26	6	26	100.00
SGBMAR28X	GB	16-Oct-2020	4805.00	4820.00	4830.00	4820.00	4830.00	4830.00	4826.76	37	1.79	8	29	78.38
SGBMAY25	GB	16-Oct-2020	4870.00	4885.00	4899.00	4885.00	4899.00	4899.00	4892.00	2	0.10	2	1	50.00
SGBMAY26	GB	16-Oct-2020	4890.00	4891.00	4891.00	4850.00	4860.00	4860.00	4882.90	52	2.54	21	52	100.00
SGBMAY28	GB	16-Oct-2020	4827.23	4827.00	4865.00	4821.00	4856.01	4856.01	4831.10	340	16.43	35	270	79.41
SGBNOV23	GB	16-Oct-2020	5073.00	5100.00	5100.00	4950.00	5068.00	5068.00	4983.16	427	21.28	31	313	73.30
SGBNOV24	GB	16-Oct-2020	4853.34	4900.00	4906.00	4880.00	4900.00	4897.36	4894.75	460	22.52	61	456	99.13
SGBNOV258	GB	16-Oct-2020	4920.00	4944.00	4945.00	4935.00	4945.00	4945.00	4944.40	63	3.11	10	63	100.00
SGBNOV25VI	GB	16-Oct-2020	5133.33	5197.90	5197.99	5197.90	5197.99	5197.99	5197.95	2	0.10	2	2	100.00
SGBNOV26	GB	16-Oct-2020	4895.00	4930.00	4930.00	4777.00	4880.00	4880.00	4792.39	147	7.04	19	128	87.07
SGBOCT25	GB	16-Oct-2020	4893.50	5002.00	5100.00	4865.01	4865.01	5005.33	5087.70	86	4.38	5	83	96.51
SGBOCT25IV	GB	16-Oct-2020	4950.00	5000.00	5000.00	4900.00	4900.00	4900.00	4983.33	12	0.60	3	12	100.00
SGBOCT25V	GB	16-Oct-2020	4900.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBOCT26	GB	16-Oct-2020	4948.99	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	9	0.44	1	9	100.00
SGBOCT27	GB	16-Oct-2020	4863.03	4900.00	5345.00	4827.00	4852.00	4853.00	4955.05	65	3.22	14	61	93.85
SGBOCT27VI	GB	16-Oct-2020	4831.75	4941.00	4941.99	4920.00	4941.99	4935.39	4938.20	20	0.99	3	10	50.00
SGBSEP24	GB	16-Oct-2020	4851.22	4856.00	4890.00	4835.00	4869.00	4869.00	4847.10	338	16.38	38	293	86.69
SGBSEP27	GB	16-Oct-2020	4822.79	4807.00	4840.00	4807.00	4835.00	4835.00	4825.68	167	8.06	29	155	92.81
SGBSEP28VI	GB	16-Oct-2020	4867.56	4900.01	4949.00	4853.00	4900.00	4900.00	4893.86	168	8.22	56	145	86.31
SGL	EQ	16-Oct-2020	7.65	7.85	7.85	7.05	7.55	7.55	7.56	6844	0.52	52	5509	80.49
SHAHALLOYS	EQ	16-Oct-2020	6.35	6.90	6.95	6.35	6.35	6.35	6.74	2650	0.18	9	2150	81.13
SHAKTIPUMP	EQ	16-Oct-2020	234.10	240.00	254.90	235.00	237.30	238.30	245.38	589216	1445.82	17206	221057	37.52
SHALBY	EQ	16-Oct-2020	91.05	91.05	94.85	90.05	91.30	91.75	92.68	402538	373.07	5647	135399	33.64
SHALPAINTS	EQ	16-Oct-2020	66.05	66.30	67.30	64.55	64.65	65.05	65.45	37822	24.76	681	28271	74.75
SHANKARA	EQ	16-Oct-2020	327.60	330.90	337.00	327.95	328.90	328.95	331.07	16506	54.65	1185	7221	43.75
SHANTIGEAR	EQ	16-Oct-2020	98.25	98.25	99.15	96.55	97.50	98.00	98.03	12338	12.10	407	7623	61.78
SHARDACROP	EQ	16-Oct-2020	241.80	242.95	242.95	236.30	236.50	238.55	238.56	9419	22.47	859	4539	48.19
SHARDAMOTR	EQ	16-Oct-2020	814.70	834.95	860.00	810.00	848.00	850.15	837.57	1000	8.38	211	661	66.10
SHAREINDIA	EQ	16-Oct-2020	99.45	100.00	101.75	99.05	101.00	101.00	101.37	14234	14.43	138	1756	12.34
SHARIABEES	EQ	16-Oct-2020	312.85	310.00	321.95	310.00	313.00	313.00	313.49	7593	23.80	42	6516	85.82
SHEMAROO	EQ	16-Oct-2020	56.55	55.75	57.90	55.75	57.35	56.85	56.61	10418	5.90	165	6449	61.90
SHIL	EQ	16-Oct-2020	76.65	78.95	78.95	76.05	76.10	76.70	77.29	34218	26.45	440	22399	65.46
SHILPAMED	EQ	16-Oct-2020	471.40	476.95	490.00	465.30	488.95	487.85	478.22	503016	2405.51	15886	133884	26.62
SHIRPUR-G	EQ	16-Oct-2020	7.50	7.65	7.65	7.30	7.30	7.35	7.48	11494	0.86	66	9367	81.49
SHIVAMAUTO	EQ	16-Oct-2020	17.25	17.60	17.60	16.65	16.95	16.85	16.95	45263	7.67	188	31790	70.23
SHIVAMILLS	EQ	16-Oct-2020	23.60	23.60	23.85	22.85	23.00	23.00	23.21	1787	0.41	42	1767	98.88
SHK	EQ	16-Oct-2020	85.75	85.75	87.70	84.25	87.45	87.20	86.47	223963	193.67	2305	70275	31.38
SHOPERSTOP	EQ	16-Oct-2020	172.30	176.90	176.90	170.15	172.10	173.55	173.15	44704	77.40	1878	19499	43.62
SHREDIGCEM	EQ	16-Oct-2020	49.90	51.05	52.40	50.15	52.10	51.90	51.52	827776	426.44	4389	216917	26.20
SHREECEM	EQ	16-Oct-2020	20642.25	20780.00	21324.55	20650.00	21147.00	21177.45	21022.38	85125	17895.30	18962	10888	12.79
SHREEPUSHK	EQ	16-Oct-2020	108.10	107.60	108.65	106.50	107.00	106.90	107.29	10646	11.42	301	8203	77.05
SHREERAMA	EQ	16-Oct-2020	7.00	7.20	7.20	6.70	7.00	6.95	6.84	5804	0.40	34	4105	70.73
SHRENIK	EQ	16-Oct-2020	9.05	9.10	9.45	9.10	9.20	9.30	9.25	325098	30.06	646	245187	75.42
SHREYANIND	EQ	16-Oct-2020	72.15	73.05	74.35	71.10	72.70	72.25	72.55	9815	7.12	302	5706	58.14
SHREYAS	BE	16-Oct-2020	50.65	48.15	52.75	48.15	48.15	48.15	48.22	23524	11.34	155	-	-
SHRIPISTON	BE	16-Oct-2020	533.85	507.20	558.95	507.20	546.95	546.95	541.75	62	0.34	11	-	-
SHRIRAMCIT	EQ	16-Oct-2020	821.40	825.05	845.00	819.80	825.00	825.25	832.20	16632	138.41	1716	10677	64.20
SHRIRAMEPC	EQ	16-Oct-2020	3.90	3.95	4.00	3.80	3.90	3.90	3.88	136263	5.29	138	98790	72.50
SHUBHLAXMI	SM	16-Oct-2020	23.00	21.85	21.85	21.85	21.85	21.85	21.85	1000	0.22	1	1000	100.00
SHYAMCENT	EQ	16-Oct-2020	3.60	3.60	3.75	3.50	3.75	3.75	3.70	7387	0.27	31	5287	71.57
SICAGEN	EQ	16-Oct-2020	11.40	11.20	11.75	10.90	11.70	11.50	11.40	6033	0.69	84	3630	60.17
SICAL	EQ	16-Oct-2020	9.90	9.90	10.35	9.60	9.90	9.85	9.93	15832	1.57	97	13361	84.39
SIEMENS	EQ	16-Oct-2020	1238.15	1249.00	1268.75	1226.40	1265.80	1265.45	1252.38	954281	11951.20	42962	111124	11.64
SIGIND	EQ	16-Oct-2020	19.35	19.75	19.75	19.25	19.30	19.30	19.46	4388	0.85	10	4386	99.95
SIKKO	SM	16-Oct-2020	23.30	26.60	26.60	26.00	26.00	26.50	26.48	40000	10.59	5	36000	90.00
SIL	BE	16-Oct-2020	9.80	9.35	9.80	9.35	9.55	9.35	9.38	1215	0.11	8	-	-
SILINV	EQ	16-Oct-2020	135.35	134.00	140.40	134.00	140.00	140.20	139.39	926	1.29	89	766	82.72
SILLYMONKS	EQ	16-Oct-2020	24.35	26.70	26.70	23.55	25.65	25.55	25.29	1697	0.43	51	523	30.82
SIMBHALS	EQ	16-Oct-2020	6.25	6.50	6.50	5.95	6.05	6.10	6.18	7926	0.49	24	7070	89.20
SIMPLEXINF	EQ	16-Oct-2020	31.15	32.40	33.40	31.35	32.40	32.30	32.56	167090	54.40	1011	83810	50.16
SINTERCOM	EQ	16-Oct-2020	78.00	80.00	80.00	78.00	78.05	78.05	78.01	3050	2.38	6	3035	99.51
SINTEX	EQ	16-Oct-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	7079590	176.99	867	5141343	72.62
SIRCA	EQ	16-Oct-2020	255.50	257.95	258.00	247.50	249.00	249.40	250.93	9101	22.84	578	6999	76.90
SIS	EQ	16-Oct-2020	349.55	351.00	356.55	348.00	349.95	349.00	350.86	27222	95.51	2903	19576	71.91
SITINET	EQ	16-Oct-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	75688	0.76	112	75688	100.00
SIYSIL	EQ	16-Oct-2020	140.30	141.85	144.05	139.00	142.55	141.35	140.79	24290	34.20	855	13288	54.71
SJVN	EQ	16-Oct-2020	21.20	21.25	21.50	21.15	21.45	21.40	21.37	323872	69.21	1040	168761	52.11
SKFINDIA	EQ	16-Oct-2020	1452.65	1459.85	1472.95	1440.65	1470.95	1468.95	1461.30	14432	210.89	4474	9825	68.08
SKIL	EQ	16-Oct-2020	2.65	2.70	2.70	2.55	2.65	2.60	2.61	58973	1.54	68	43667	74.05
SKIPPER	EQ	16-Oct-2020	50.85	52.60	52.60	49.75	50.15	50.35	51.04	31570	16.11	415	18564	58.80
SKMEGGPROD	EQ	16-Oct-2020	41.90	42.40	42.40	40.80	41.25	41.25	41.48	26251	10.89	251	18584	70.79
SKSTEXTILE	SM	16-Oct-2020	24.10	23.00	23.00	22.90	22.90	22.90	22.93	7000	1.61	6	7000	100.00
SMARTLINK	EQ	16-Oct-2020	71.80	70.00	72.80	70.00	71.00	71.10	71.33	4220	3.01	139	2521	59.74
SMLISUZU	EQ	16-Oct-2020	380.85	380.85	385.00	374.60	376.05	377.70	378.69	9605	36.37	664	5930	61.74
SMPL	BZ	16-Oct-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	6010	0.01	6	-	-
SMSLIFE	EQ	16-Oct-2020	610.65	608.20	658.00	606.70	658.00	647.65	637.04	8411	53.58	682	6337	75.34
SMSPHARMA	EQ	16-Oct-2020	86.80	87.65	88.50	86.65	87.45	87.65	87.60	125457	109.91	1322	60916	48.56
SNOWMAN	EQ	16-Oct-2020	35.65	36.00	36.25	35.10	35.30	35.35	35.50	206443	73.29	1447	106236	51.46
SOBHA	EQ	16-Oct-2020	250.30	251.65	260.00	200.25	256.95	258.50	244.51	317608	776.57	11973	108491	34.16
SOFTTECH	SM	16-Oct-2020	76.00	77.95	79.80	75.05	79.80	79.80	78.96	33600	26.53	19	28800	85.71
SOLARA	EQ	16-Oct-2020	1172.50	1175.60	1199.00	1139.00	1197.00	1185.15	1166.31	92746	1081.71	6593	40759	43.95
SOLARINDS	EQ	16-Oct-2020	1030.20	1021.05	1077.00	1021.05	1041.00	1037.00	1037.39	315961	3277.76	1725	304578	96.40
SOMANYCERA	EQ	16-Oct-2020	193.20	195.80	198.90	193.95	194.35	195.25	195.94	22834	44.74	885	9684	42.41
SOMICONVEY	EQ	16-Oct-2020	21.05	21.10	21.10	20.00	20.75	20.75	20.50	3580	0.73	64	2725	76.12
SONAHISONA	SM	16-Oct-2020	10.50	10.25	10.25	9.80	9.80	9.80	10.03	20000	2.01	2	20000	100.00
SONATSOFTW	EQ	16-Oct-2020	340.65	343.00	360.00	340.05	359.40	358.10	350.08	560678	1962.83	14207	216122	38.55
SORILINFRA	EQ	16-Oct-2020	60.20	60.65	61.90	60.00	60.00	60.30	60.76	19673	11.95	306	11807	60.02
SOTL	EQ	16-Oct-2020	666.10	660.95	676.00	655.00	664.50	656.95	659.31	1585	10.45	131	1279	80.69
SOUTHBANK	EQ	16-Oct-2020	6.75	6.75	6.80	6.60	6.70	6.65	6.72	5375351	361.36	7490	2776670	51.66
SOUTHWEST	EQ	16-Oct-2020	30.50	31.15	33.55	30.30	33.55	33.15	32.00	59324	18.99	283	47686	80.38
SPAL	EQ	16-Oct-2020	121.15	124.85	141.00	120.50	141.00	131.35	127.32	23147	29.47	459	15269	65.97
SPANDANA	EQ	16-Oct-2020	552.45	556.50	570.55	530.00	543.00	545.10	545.11	33471	182.45	2410	15349	45.86
SPARC	EQ	16-Oct-2020	168.10	169.25	169.80	165.35	166.80	167.15	167.32	329150	550.73	6666	95696	29.07
SPCENET	EQ	16-Oct-2020	1.10	1.10	1.10	1.10	1.10	1.10	1.10	500	0.01	1	500	100.00
SPECIALITY	EQ	16-Oct-2020	34.35	34.10	34.85	33.80	34.05	34.05	34.13	52432	17.90	359	41733	79.59
SPENCERS	EQ	16-Oct-2020	73.00	73.55	74.20	72.00	73.10	73.00	72.97	202182	147.53	2291	74484	36.84
SPENTEX	BZ	16-Oct-2020	0.60	0.60	0.60	0.55	0.55	0.60	0.59	12542	0.07	8	-	-
SPIC	EQ	16-Oct-2020	17.50	17.30	17.75	17.00	17.40	17.30	17.34	135173	23.44	395	78153	57.82
SPICEJET	EQ	16-Oct-2020	47.85	48.10	48.55	47.60	47.95	47.90	47.98	770192	369.53	3949	305936	39.72
SPLIL	EQ	16-Oct-2020	29.00	29.90	30.70	28.50	30.50	30.10	29.97	16712	5.01	117	13286	79.50
SPMLINFRA	EQ	16-Oct-2020	8.30	9.00	9.00	8.05	8.60	8.45	8.35	1873	0.16	36	881	47.04
SPTL	EQ	16-Oct-2020	2.10	2.20	2.20	2.15	2.20	2.20	2.20	1552513	34.14	377	1054460	67.92
SPYL	BE	16-Oct-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.34	89813	0.30	88	-	-
SREEL	EQ	16-Oct-2020	130.95	134.65	140.70	129.15	130.50	130.85	133.73	17319	23.16	541	6984	40.33
SREIBNPNCD	N9	16-Oct-2020	895.00	931.00	931.00	931.00	931.00	931.00	931.00	5	0.05	1	5	100.00
SREIBNPNCD	NJ	16-Oct-2020	932.94	937.95	937.95	937.95	937.95	937.95	937.95	1	0.01	1	1	100.00
SREIBNPNCD	NL	16-Oct-2020	920.44	912.58	935.00	912.58	935.00	932.50	925.86	75	0.69	4	75	100.00
SREIBNPNCD	NN	16-Oct-2020	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
SREIBNPNCD	NO	16-Oct-2020	900.00	915.00	915.00	908.00	912.00	912.00	910.88	243	2.21	4	243	100.00
SREIBNPNCD	NX	16-Oct-2020	911.80	920.00	920.00	912.80	920.00	920.00	915.68	125	1.14	5	125	100.00
SREIBNPNCD	NY	16-Oct-2020	942.00	942.00	942.00	942.00	942.00	942.00	942.00	70	0.66	4	70	100.00
SREIBNPNCD	Y1	16-Oct-2020	915.00	915.00	915.00	915.00	915.00	915.00	915.00	40	0.37	3	40	100.00
SREIBNPNCD	Y4	16-Oct-2020	921.01	905.01	905.01	905.01	905.01	905.01	905.01	12	0.11	1	12	100.00
SREINFRA	EQ	16-Oct-2020	6.40	6.40	6.60	6.35	6.50	6.45	6.45	232930	15.03	370	162451	69.74
SRF	EQ	16-Oct-2020	4351.70	4414.00	4507.15	4390.00	4461.70	4450.95	4437.66	430760	19115.65	27071	69345	16.10
SRHHYPOLTD	EQ	16-Oct-2020	174.30	172.70	181.60	172.70	174.25	175.15	175.93	9568	16.83	687	5479	57.26
SRIPIPES	EQ	16-Oct-2020	112.00	113.10	114.75	111.15	112.35	112.55	112.85	58302	65.79	1406	28148	48.28
SRPL	EQ	16-Oct-2020	32.00	32.00	33.30	32.00	33.00	33.00	32.69	4125	1.35	20	1328	32.19
SRTRANSFIN	EQ	16-Oct-2020	632.15	637.00	649.05	626.50	645.60	647.10	639.17	2754571	17606.39	38108	385558	14.00
SRTRANSFIN	Y9	16-Oct-2020	1033.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	100	1.03	1	100	100.00
SRTRANSFIN	YB	16-Oct-2020	1013.11	1008.00	1011.50	1008.00	1010.00	1010.35	1010.09	191	1.93	6	191	100.00
SRTRANSFIN	YH	16-Oct-2020	981.33	980.00	983.00	980.00	981.00	981.04	982.11	239	2.35	14	237	99.16
SRTRANSFIN	YJ	16-Oct-2020	1012.00	1012.75	1012.75	1012.75	1012.75	1012.75	1012.75	22	0.22	1	22	100.00
SRTRANSFIN	YK	16-Oct-2020	982.00	982.50	986.48	982.25	985.50	985.10	984.02	390	3.84	13	390	100.00
SRTRANSFIN	YL	16-Oct-2020	952.06	984.05	984.05	984.05	984.05	984.05	984.05	7	0.07	2	7	100.00
SRTRANSFIN	YM	16-Oct-2020	1199.46	1196.50	1200.00	1196.50	1200.00	1199.37	1199.38	45	0.54	2	45	100.00
SRTRANSFIN	YN	16-Oct-2020	1167.47	1179.59	1179.69	1179.59	1179.69	1179.64	1179.64	2	0.02	2	1	50.00
SRTRANSFIN	YO	16-Oct-2020	985.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	15	0.15	1	15	100.00
SRTRANSFIN	YQ	16-Oct-2020	1002.09	1006.00	1006.00	1000.00	1005.00	1005.00	1001.52	203	2.03	13	203	100.00
SRTRANSFIN	YR	16-Oct-2020	1000.08	1000.00	1005.00	999.00	1000.10	1000.10	1000.26	175	1.75	7	175	100.00
SRTRANSFIN	YS	16-Oct-2020	1063.94	1046.00	1048.00	1025.00	1025.00	1025.15	1042.23	254	2.65	12	254	100.00
SRTRANSFIN	YT	16-Oct-2020	1178.00	1178.00	1180.40	1178.00		1180.40	1178.08	310	3.65	3	310	100.00
SRTRANSFIN	YU	16-Oct-2020	1128.57	1101.00	1101.00	1079.55	1079.55	1079.55	1090.85	20	0.22	3	20	100.00
SRTRANSFIN	YV	16-Oct-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	1	100	100.00
SRTRANSFIN	YW	16-Oct-2020	999.40	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
SRTRANSFIN	YZ	16-Oct-2020	1050.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	85	0.89	1	85	100.00
SRTRANSFIN	Z1	16-Oct-2020	1130.50	1132.55	1137.00	1132.55	1132.65	1132.65	1133.57	120	1.36	5	120	100.00
SRTRANSFIN	Z2	16-Oct-2020	1120.00	1102.50	1102.50	1102.50	1102.50	1102.50	1102.50	15	0.17	1	15	100.00
SRTRANSFIN	Z3	16-Oct-2020	975.00	985.00	985.00	985.00	985.00	985.00	985.00	50	0.49	1	50	100.00
SRTRANSFIN	Z4	16-Oct-2020	985.00	985.00	1000.00	985.00	1000.00	1000.00	992.58	99	0.98	3	99	100.00
SRTRANSFIN	Z6	16-Oct-2020	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	304	3.14	4	304	100.00
SRTRANSFIN	Z7	16-Oct-2020	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	40	0.41	2	40	100.00
SRTRANSFIN	ZD	16-Oct-2020	975.00	975.00	975.00	950.10	950.10	962.55	960.48	12	0.12	4	10	83.33
SRTRANSFIN	ZG	16-Oct-2020	1015.00	1010.00	1015.00	1010.00	1015.00	1011.75	1011.30	385	3.89	9	385	100.00
SSINFRA	SM	16-Oct-2020	7.20	6.85	6.85	6.85	6.85	6.85	6.85	6000	0.41	2	3000	50.00
SSWL	EQ	16-Oct-2020	457.15	457.00	466.10	453.75	458.50	461.60	460.11	15001	69.02	976	7171	47.80
STAR	EQ	16-Oct-2020	729.45	733.10	750.00	728.55	745.50	744.55	741.16	705608	5229.68	22501	155664	22.06
STARCEMENT	EQ	16-Oct-2020	82.15	82.80	83.55	82.50	83.15	83.00	82.97	34332	28.49	875	22600	65.83
STARPAPER	EQ	16-Oct-2020	90.65	90.90	91.95	89.80	91.00	90.60	90.71	32534	29.51	586	14923	45.87
STCINDIA	EQ	16-Oct-2020	52.30	53.10	55.95	53.10	55.00	54.25	53.97	62130	33.53	901	8437	13.58
STEELCITY	EQ	16-Oct-2020	30.55	29.90	31.40	29.85	29.90	30.20	30.18	2460	0.74	35	2121	86.22
STEELXIND	EQ	16-Oct-2020	33.45	32.45	36.75	31.95	35.55	35.40	35.30	131762	46.52	759	56202	42.65
STEL	EQ	16-Oct-2020	53.60	55.15	55.15	45.25	54.00	54.00	52.86	9441	4.99	186	5217	55.26
STERTOOLS	EQ	16-Oct-2020	171.75	171.10	174.00	168.00	169.15	169.25	170.54	5294	9.03	187	3510	66.30
STRTECH	EQ	16-Oct-2020	146.50	146.95	152.50	146.10	151.20	150.85	149.38	834516	1246.56	15553	370349	44.38
SUBEX	EQ	16-Oct-2020	14.45	14.50	15.45	14.50	15.20	15.25	15.02	7320329	1099.30	7806	3383998	46.23
SUBROS	EQ	16-Oct-2020	235.85	238.00	243.65	237.95	240.90	240.30	240.53	17494	42.08	880	9693	55.41
SUDARSCHEM	EQ	16-Oct-2020	470.05	470.05	477.00	461.20	472.05	472.15	471.44	124336	586.17	4805	54718	44.01
SUJANAUNI	BE	16-Oct-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.25	405205	1.03	76	-	-
SUMEETINDS	EQ	16-Oct-2020	2.30	2.35	2.40	2.20	2.40	2.40	2.30	153150	3.52	85	100559	65.66
SUMICHEM	EQ	16-Oct-2020	276.40	278.00	279.85	275.00	277.95	277.75	276.52	221957	613.76	5851	110432	49.75
SUMIT	EQ	16-Oct-2020	8.65	9.00	9.00	8.50	8.85	8.80	8.57	3072	0.26	28	2177	70.87
SUMMITSEC	EQ	16-Oct-2020	391.00	386.15	405.05	386.15	400.00	397.70	398.84	1335	5.32	152	918	68.76
SUNCLAYLTD	EQ	16-Oct-2020	1663.20	1680.00	1680.00	1646.65	1660.00	1668.50	1664.56	759	12.63	126	523	68.91
SUNDARAM	EQ	16-Oct-2020	1.15	1.15	1.20	1.10	1.15	1.10	1.13	292864	3.30	173	80711	27.56
SUNDARMFIN	EQ	16-Oct-2020	1300.10	1300.10	1330.00	1290.50	1329.90	1323.65	1304.47	50253	655.54	6291	21341	42.47
SUNDARMHLD	EQ	16-Oct-2020	55.10	57.15	57.50	54.70	56.15	55.60	55.34	34416	19.05	341	22820	66.31
SUNDRMBRAK	EQ	16-Oct-2020	229.40	237.95	238.00	228.20	230.00	229.45	230.41	505	1.16	36	297	58.81
SUNDRMFAST	EQ	16-Oct-2020	403.25	403.90	411.90	403.00	408.00	405.65	405.00	28425	115.12	1732	17141	60.30
SUNFLAG	EQ	16-Oct-2020	43.40	43.70	44.70	43.20	44.30	44.50	44.13	252679	111.51	1672	97633	38.64
SUNPHARMA	EQ	16-Oct-2020	490.30	491.00	494.75	485.25	486.50	486.90	489.14	9086863	44447.07	87965	2430567	26.75
SUNTECK	EQ	16-Oct-2020	252.45	252.05	274.80	252.05	271.95	272.65	267.57	1116850	2988.32	14761	256664	22.98
SUNTV	EQ	16-Oct-2020	431.55	433.60	439.15	428.75	436.00	434.80	434.49	1014322	4407.18	14531	141802	13.98
SUPERHOUSE	EQ	16-Oct-2020	83.25	83.20	85.80	83.05	85.00	84.75	84.28	8436	7.11	177	4841	57.39
SUPERSPIN	EQ	16-Oct-2020	3.30	3.40	3.45	3.20	3.40	3.35	3.30	19908	0.66	38	19129	96.09
SUPPETRO	EQ	16-Oct-2020	241.30	245.55	249.90	241.00	249.00	248.45	245.78	22449	55.17	955	15580	69.40
SUPRAJIT	EQ	16-Oct-2020	183.65	186.20	186.40	181.10	185.00	185.20	183.48	71247	130.73	3267	33193	46.59
SUPREMEENG	SM	16-Oct-2020	18.60	19.60	19.60	19.60	19.60	19.60	19.60	4000	0.78	1	4000	100.00
SUPREMEIND	EQ	16-Oct-2020	1410.15	1412.00	1419.25	1375.10	1396.90	1408.75	1406.32	47229	664.19	12318	33665	71.28
SUPREMEINF	BZ	16-Oct-2020	7.90	7.90	8.25	7.85	8.10	7.95	7.97	1413	0.11	17	-	-
SURANASOL	EQ	16-Oct-2020	6.85	6.85	6.90	6.75	6.85	6.85	6.78	2176	0.15	25	2116	97.24
SURANAT&P	EQ	16-Oct-2020	3.80	3.75	3.85	3.75	3.80	3.80	3.75	31695	1.19	20	31695	100.00
SURYALAXMI	EQ	16-Oct-2020	16.75	17.00	17.00	15.50	16.25	16.20	16.22	9307	1.51	65	7116	76.46
SURYAROSNI	EQ	16-Oct-2020	198.35	200.15	201.70	195.00	196.00	196.25	197.54	48049	94.91	1670	24624	51.25
SUTLEJTEX	EQ	16-Oct-2020	28.00	28.45	29.50	27.50	27.65	27.95	27.97	22195	6.21	167	19025	85.72
SUULD	SM	16-Oct-2020	56.50	59.30	59.30	59.00	59.30	59.30	59.21	40000	23.68	5	8000	20.00
SUVEN	EQ	16-Oct-2020	48.00	48.25	49.95	46.95	48.45	48.70	48.15	736125	354.42	4511	216996	29.48
SUVENPHAR	EQ	16-Oct-2020	346.20	351.00	363.00	343.30	350.00	350.95	351.92	578089	2034.39	12452	177443	30.69
SUZLON	EQ	16-Oct-2020	2.85	2.80	2.85	2.70	2.80	2.80	2.78	6702146	186.19	9129	3849714	57.44
SVLL	SM	16-Oct-2020	81.80	81.85	81.85	81.85	81.85	81.85	81.85	1000	0.82	1	1000	100.00
SWANENERGY	EQ	16-Oct-2020	134.45	137.50	139.90	131.95	137.95	137.60	136.04	224960	306.04	4103	43507	19.34
SWARAJENG	EQ	16-Oct-2020	1427.50	1427.50	1454.05	1425.05	1427.00	1435.40	1440.55	4842	69.75	1127	2652	54.77
SWELECTES	BE	16-Oct-2020	116.30	113.05	118.55	112.50	115.00	115.00	114.27	3972	4.54	83	-	-
SWSOLAR	EQ	16-Oct-2020	203.80	208.00	209.00	203.20	207.50	206.45	205.68	73951	152.10	2553	32610	44.10
SYMPHONY	EQ	16-Oct-2020	840.25	844.45	856.15	835.10	838.00	837.95	841.82	22367	188.29	2834	12326	55.11
SYNCOM	BZ	16-Oct-2020	1.25	1.30	1.30	1.20	1.25	1.25	1.23	36484	0.45	72	-	-
SYNGENE	EQ	16-Oct-2020	554.10	558.95	559.45	550.95	555.10	554.90	555.74	280223	1557.30	9927	165740	59.15
TAINWALCHM	EQ	16-Oct-2020	46.65	49.00	49.00	45.60	46.55	46.60	46.54	4765	2.22	157	2393	50.22
TAJGVK	EQ	16-Oct-2020	126.25	128.90	128.90	125.15	126.80	126.20	126.75	33762	42.79	912	17142	50.77
TAKE	EQ	16-Oct-2020	43.15	43.30	43.95	42.40	43.10	42.95	42.88	299904	128.60	2043	160999	53.68
TALBROAUTO	EQ	16-Oct-2020	106.60	106.65	114.70	106.50	113.60	112.15	110.93	53818	59.70	984	17742	32.97
TANLA	EQ	16-Oct-2020	277.90	278.05	289.45	277.00	286.70	287.10	283.72	143682	407.66	2106	62085	43.21
TARMAT	EQ	16-Oct-2020	37.30	37.00	39.20	37.00	38.00	38.00	38.17	5823	2.22	87	4973	85.40
TASTYBITE	EQ	16-Oct-2020	10398.30	10500.00	10799.00	10350.00	10520.00	10505.05	10542.99	561	59.15	414	183	32.62
TATACAPHSG	N2	16-Oct-2020	1071.03	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	100	1.08	2	100	100.00
TATACAPHSG	N6	16-Oct-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	16	0.18	3	16	100.00
TATACAPHSG	NA	16-Oct-2020	1108.99	1110.00	1110.00	1108.94	1108.94	1108.94	1109.74	40	0.44	2	40	100.00
TATACHEM	EQ	16-Oct-2020	318.45	315.80	321.00	314.80	319.30	319.65	318.44	2243807	7145.28	25425	496275	22.12
TATACOFFEE	EQ	16-Oct-2020	100.30	100.45	101.60	99.40	100.40	100.35	100.28	246725	247.42	3126	100916	40.90
TATACOMM	EQ	16-Oct-2020	836.40	837.40	878.20	837.40	878.20	875.65	874.30	158259	1383.66	4036	101776	64.31
TATACONSUM	EQ	16-Oct-2020	474.10	478.75	486.70	475.05	478.00	477.10	480.59	4313466	20730.29	58479	1117413	25.91
TATAELXSI	EQ	16-Oct-2020	1464.15	1480.00	1518.70	1439.00	1505.05	1508.85	1485.93	993505	14762.82	44626	172653	17.38
TATAINVEST	EQ	16-Oct-2020	848.95	850.45	862.20	843.50	848.00	847.20	850.03	15103	128.38	1477	7038	46.60
TATAMETALI	EQ	16-Oct-2020	523.65	523.00	559.00	522.35	557.00	553.50	543.71	156212	849.34	7790	52645	33.70
TATAMOTORS	EQ	16-Oct-2020	126.95	129.40	130.05	126.00	127.80	127.75	127.72	62554211	79896.28	208292	12391424	19.81
TATAMTRDVR	EQ	16-Oct-2020	54.20	55.50	56.15	54.55	56.15	55.85	55.46	4587385	2544.20	13331	1773600	38.66
TATAPOWER	EQ	16-Oct-2020	52.90	53.55	54.60	52.30	54.30	54.15	53.75	24637365	13241.72	35772	3029809	12.30
TATASTEEL	EQ	16-Oct-2020	373.90	377.10	395.90	375.20	393.80	393.85	387.04	28855527	111683.34	271674	3180136	11.02
TATASTLBSL	EQ	16-Oct-2020	22.35	22.40	23.50	22.35	23.35	23.40	23.09	6119711	1413.20	6620	3230338	52.79
TATASTLLP	EQ	16-Oct-2020	402.00	406.35	425.40	388.00	413.60	417.35	411.31	418371	1720.78	14942	93332	22.31
TATASTLPP	E1	16-Oct-2020	55.65	54.90	58.30	54.90	58.25	57.85	57.26	160000	91.62	1114	84219	52.64
TBZ	EQ	16-Oct-2020	36.75	36.90	37.40	36.45	36.80	36.85	36.86	70209	25.88	567	31123	44.33
TCFSL	NB	16-Oct-2020	1021.36	1021.50	1023.00	1020.29	1022.00	1022.00	1021.38	1185	12.10	41	848	71.56
TCFSL	ND	16-Oct-2020	1077.03	1080.00	1081.98	1078.50	1078.50	1080.22	1079.82	1547	16.70	33	1527	98.71
TCFSL	NF	16-Oct-2020	1138.66	1125.01	1135.00	1125.01	1135.00	1134.96	1129.20	432	4.88	7	361	83.56
TCFSL	NH	16-Oct-2020	1039.00	1044.00	1044.00	1037.00	1037.00	1037.00	1043.81	144	1.50	2	140	97.22
TCFSL	NJ	16-Oct-2020	1060.05	1074.99	1075.00	1074.99	1074.99	1074.99	1074.99	209	2.25	4	209	100.00
TCFSL	NL	16-Oct-2020	1100.00	1114.99	1114.99	1114.99	1114.99	1114.99	1114.99	15	0.17	1	15	100.00
TCI	EQ	16-Oct-2020	237.00	237.70	237.70	232.05	236.00	233.95	234.21	24673	57.79	982	12873	52.17
TCIDEVELOP	EQ	16-Oct-2020	298.00	296.00	307.15	294.55	299.50	299.50	300.41	231	0.69	28	168	72.73
TCIEXP	EQ	16-Oct-2020	787.70	791.65	796.70	769.00	784.00	787.25	781.02	17160	134.02	2494	7860	45.80
TCNSBRANDS	EQ	16-Oct-2020	377.60	376.25	383.50	376.25	383.30	382.15	379.62	5782	21.95	1016	4465	77.22
TCPLPACK	EQ	16-Oct-2020	360.55	358.05	364.70	358.00	364.70	361.20	359.48	377	1.36	34	273	72.41
TCS	EQ	16-Oct-2020	2740.60	2750.10	2771.65	2731.30	2757.00	2763.30	2756.34	5273773	145363.29	111405	2268743	43.02
TDPOWERSYS	EQ	16-Oct-2020	110.20	113.85	113.85	107.00	107.10	107.75	108.43	8896	9.65	266	5983	67.25
TEAMLEASE	EQ	16-Oct-2020	2295.00	2281.00	2385.00	2265.00	2366.00	2364.85	2318.40	7268	168.50	1774	2694	37.07
TECHM	EQ	16-Oct-2020	812.40	813.20	828.30	798.80	822.50	822.75	817.39	7978997	65219.37	107675	1769011	22.17
TECHNOE	EQ	16-Oct-2020	188.30	190.05	194.90	186.15	194.90	193.20	190.94	11422	21.81	457	8933	78.21
TECHNOFAB	BE	16-Oct-2020	9.45	9.35	9.35	9.00	9.15	9.15	9.00	1511	0.14	11	-	-
TEJASNET	EQ	16-Oct-2020	68.55	69.00	72.55	68.90	72.40	71.85	70.74	120510	85.25	1564	65368	54.24
TERASOFT	EQ	16-Oct-2020	27.30	27.35	28.60	27.20	28.20	28.10	27.97	26597	7.44	287	11592	43.58
TEXINFRA	EQ	16-Oct-2020	34.70	34.30	35.15	33.10	34.25	34.20	34.49	26142	9.02	104	23770	90.93
TEXMOPIPES	EQ	16-Oct-2020	15.35	15.70	15.70	14.40	14.60	14.65	14.86	72718	10.81	366	55545	76.38
TEXRAIL	EQ	16-Oct-2020	24.10	24.20	24.70	23.85	24.55	24.40	24.30	273628	66.48	1028	148011	54.09
TFCILTD	EQ	16-Oct-2020	34.20	34.85	34.90	32.90	33.20	33.00	33.41	173931	58.11	1598	141804	81.53
TGBHOTELS	EQ	16-Oct-2020	5.95	6.10	6.15	5.70	5.90	5.85	5.89	20815	1.23	72	12952	62.22
THANGAMAYL	EQ	16-Oct-2020	372.70	386.00	386.00	375.00	378.00	378.35	378.99	8028	30.43	518	4127	51.41
THEINVEST	EQ	16-Oct-2020	116.15	123.10	132.00	111.00	115.95	114.75	114.56	3405	3.90	171	1608	47.22
THEJO	SM	16-Oct-2020	1350.00	1335.00	1335.00	1301.00	1302.00	1317.00	1317.00	800	10.54	4	600	75.00
THEMISMED	EQ	16-Oct-2020	370.30	370.45	374.00	362.50	367.50	367.60	368.96	6217	22.94	374	4236	68.14
THERMAX	EQ	16-Oct-2020	724.65	737.00	742.15	726.05	737.00	738.20	734.72	60017	440.96	2345	48141	80.21
THOMASCOOK	EQ	16-Oct-2020	27.65	27.65	27.80	27.00	27.15	27.10	27.18	386953	105.17	3343	284348	73.48
THOMASCOTT	BE	16-Oct-2020	5.75	5.75	5.75	5.75	5.75	5.75	5.75	1	0.00	1	-	-
THYROCARE	EQ	16-Oct-2020	1008.55	1017.00	1037.80	990.00	1018.75	1013.15	1013.18	110083	1115.34	8759	45268	41.12
TI	EQ	16-Oct-2020	17.65	17.65	18.80	16.80	18.40	18.40	18.20	309236	56.29	567	194458	62.88
TIDEWATER	EQ	16-Oct-2020	4343.25	4349.95	4389.00	4243.25	4360.00	4334.65	4308.41	1829	78.80	384	1318	72.06
TIIL	EQ	16-Oct-2020	339.30	343.45	350.00	337.15	344.00	342.40	343.43	4701	16.14	293	3712	78.96
TIINDIA	EQ	16-Oct-2020	574.95	576.00	586.10	571.15	575.85	574.40	577.23	17815	102.83	1380	8061	45.25
TIJARIA	EQ	16-Oct-2020	5.45	5.70	5.70	4.95	4.95	5.05	5.13	18292	0.94	37	16670	91.13
TIL	EQ	16-Oct-2020	136.10	135.00	139.95	135.00	136.45	136.05	136.02	4312	5.87	81	3611	83.74
TIMESGTY	EQ	16-Oct-2020	21.65	22.75	23.25	20.55	21.35	21.70	21.96	1545	0.34	40	439	28.41
TIMETECHNO	EQ	16-Oct-2020	38.75	38.65	38.95	37.60	38.00	37.90	38.01	584104	222.02	3187	253659	43.43
TIMKEN	EQ	16-Oct-2020	1023.85	1039.00	1043.60	1025.55	1038.00	1035.90	1036.81	16078	166.70	2744	9451	58.78
TINPLATE	EQ	16-Oct-2020	130.20	131.00	135.80	131.00	133.90	133.45	133.67	414915	554.60	7639	112234	27.05
TIPSINDLTD	EQ	16-Oct-2020	266.35	266.40	275.70	263.20	272.00	273.25	269.74	32510	87.69	1492	11496	35.36
TIRUMALCHM	EQ	16-Oct-2020	75.55	76.20	77.60	73.60	75.85	75.70	75.82	460145	348.89	3803	150984	32.81
TIRUPATIFL	EQ	16-Oct-2020	25.30	25.00	25.70	23.60	25.70	25.20	25.12	636	0.16	30	586	92.14
TITAN	EQ	16-Oct-2020	1213.60	1216.05	1240.05	1216.00	1223.00	1223.15	1228.59	2772602	34063.79	66294	855127	30.84
TMRVL	EQ	16-Oct-2020	8.75	9.00	9.00	8.60	8.70	8.70	8.74	14300	1.25	182	9112	63.72
TNPETRO	EQ	16-Oct-2020	34.50	34.65	35.20	34.40	34.40	34.50	34.63	42709	14.79	462	23846	55.83
TNPL	EQ	16-Oct-2020	101.90	101.40	104.30	101.40	103.00	103.10	103.09	48620	50.12	1138	18179	37.39
TOKYOPLAST	EQ	16-Oct-2020	59.80	59.95	61.00	58.65	60.00	60.00	59.94	7581	4.54	307	5758	75.95
TORNTPHARM	EQ	16-Oct-2020	2721.20	2730.00	2775.00	2682.50	2740.00	2744.20	2724.78	477714	13016.67	25140	105793	22.15
TORNTPOWER	EQ	16-Oct-2020	294.95	294.50	303.75	294.50	302.55	302.65	300.16	706570	2120.87	10291	172121	24.36
TOTAL	EQ	16-Oct-2020	35.75	39.30	39.30	36.55	39.30	39.30	38.84	31284	12.15	215	17276	55.22
TOUCHWOOD	EQ	16-Oct-2020	42.00	45.80	45.85	41.50	43.75	43.75	43.27	1433	0.62	35	878	61.27
TPLPLASTEH	EQ	16-Oct-2020	104.65	104.05	106.85	104.05	106.85	105.40	105.40	1003	1.06	70	840	83.75
TREEHOUSE	EQ	16-Oct-2020	6.30	6.20	6.60	6.05	6.35	6.50	6.38	24338	1.55	76	16031	65.87
TREJHARA	EQ	16-Oct-2020	16.70	17.30	17.30	16.00	17.00	16.70	16.58	5365	0.89	57	3521	65.63
TRENT	EQ	16-Oct-2020	653.90	655.10	675.00	655.10	661.30	662.85	664.45	128647	854.80	7952	32931	25.60
TRF	EQ	16-Oct-2020	76.15	79.80	79.80	74.20	75.55	75.55	75.71	9765	7.39	184	3818	39.10
TRIDENT	EQ	16-Oct-2020	7.65	8.00	8.30	7.70	7.85	7.80	7.98	14831642	1183.45	26516	5348968	36.06
TRIGYN	EQ	16-Oct-2020	53.85	54.00	56.00	52.70	52.90	53.10	53.66	44140	23.68	499	30626	69.38
TRIL	EQ	16-Oct-2020	9.10	9.35	9.35	9.00	9.15	9.15	9.13	25417	2.32	102	21916	86.23
TRITURBINE	EQ	16-Oct-2020	70.35	70.50	73.20	69.35	70.30	70.05	70.55	34161	24.10	531	12767	37.37
TRIVENI	EQ	16-Oct-2020	72.05	72.25	72.90	71.15	72.00	72.15	72.01	215950	155.51	1757	104415	48.35
TTKHLTCARE	EQ	16-Oct-2020	440.55	448.05	449.00	439.95	444.00	444.75	444.08	475	2.11	141	311	65.47
TTKPRESTIG	EQ	16-Oct-2020	5721.25	5735.60	5746.00	5625.00	5700.00	5683.30	5662.52	5555	314.55	1670	2358	42.45
TTL	EQ	16-Oct-2020	33.25	33.35	33.70	33.00	33.40	33.05	33.19	2432	0.81	72	1409	57.94
TTML	EQ	16-Oct-2020	2.85	2.90	2.90	2.75	2.80	2.75	2.81	647782	18.23	869	418831	64.66
TV18BRDCST	EQ	16-Oct-2020	28.85	28.85	29.30	28.25	28.75	28.55	28.67	3696340	1059.92	5968	1498038	40.53
TVSELECT	EQ	16-Oct-2020	93.70	93.95	95.75	90.10	93.75	92.50	92.43	17039	15.75	515	8888	52.16
TVSMOTOR	EQ	16-Oct-2020	458.60	458.50	466.60	456.05	464.05	463.25	463.21	1468254	6801.12	17558	108974	7.42
TVSSRICHAK	EQ	16-Oct-2020	1388.85	1418.95	1418.95	1367.55	1407.00	1390.60	1391.04	1721	23.94	363	716	41.60
TVTODAY	EQ	16-Oct-2020	197.05	198.00	199.90	196.00	199.00	198.30	197.45	13403	26.46	748	8023	59.86
TVVISION	EQ	16-Oct-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.43	2053	0.03	9	2053	100.00
TWL	EQ	16-Oct-2020	42.30	42.05	43.15	41.50	42.00	42.00	42.22	92858	39.20	1005	51491	55.45
UBL	EQ	16-Oct-2020	967.75	970.00	981.70	956.60	977.00	973.75	970.48	648700	6295.50	19493	200023	30.83
UCALFUEL	EQ	16-Oct-2020	110.40	110.60	113.45	110.40	112.65	112.55	111.91	13660	15.29	432	7367	53.93
UCOBANK	EQ	16-Oct-2020	11.45	11.40	11.65	11.30	11.45	11.40	11.40	909177	103.67	1720	339918	37.39
UFLEX	EQ	16-Oct-2020	303.20	303.00	311.00	301.05	311.00	309.55	305.56	56362	172.22	3682	28893	51.26
UFO	EQ	16-Oct-2020	75.40	75.70	75.90	74.30	74.35	74.45	74.64	48591	36.27	810	26798	55.15
UGARSUGAR	EQ	16-Oct-2020	13.65	13.75	14.15	13.55	14.10	14.10	13.86	121689	16.86	485	49683	40.83
UJAAS	EQ	16-Oct-2020	3.75	3.75	3.80	3.60	3.75	3.75	3.72	1016060	37.82	420	720187	70.88
UJJIVAN	EQ	16-Oct-2020	207.00	207.00	210.80	207.00	209.95	209.25	208.76	379478	792.21	5842	84555	22.28
UJJIVANSFB	EQ	16-Oct-2020	31.00	31.00	31.40	30.60	31.00	30.85	30.87	334260	103.18	3399	189551	56.71
ULTRACEMCO	EQ	16-Oct-2020	4383.30	4383.95	4496.00	4380.00	4484.65	4482.10	4448.26	669845	29796.48	49255	143299	21.39
UMANGDAIRY	EQ	16-Oct-2020	44.75	44.65	45.90	43.20	43.50	43.40	44.28	4976	2.20	176	3312	66.56
UMESLTD	EQ	16-Oct-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.16	4798	0.06	17	3768	78.53
UNICHEMLAB	EQ	16-Oct-2020	242.15	242.05	247.00	242.00	246.00	245.65	245.19	28311	69.41	1178	16099	56.86
UNIDT	EQ	16-Oct-2020	248.10	246.35	255.10	246.35	248.50	250.50	251.24	4028	10.12	157	2624	65.14
UNIENTER	EQ	16-Oct-2020	63.10	61.50	63.15	61.50	61.50	61.50	62.48	1912	1.19	44	1025	53.61
UNIINFO	SM	16-Oct-2020	8.65	8.65	8.65	8.65	8.65	8.65	8.65	10000	0.87	1	10000	100.00
UNIONBANK	EQ	16-Oct-2020	23.40	23.55	23.75	23.10	23.30	23.25	23.29	2538978	591.23	5753	1056855	41.63
UNIPLY	BZ	16-Oct-2020	3.80	3.90	3.90	3.65	3.65	3.65	3.66	279204	10.22	161	-	-
UNITECH	BZ	16-Oct-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.37	565724	7.77	228	-	-
UNITEDTEA	EQ	16-Oct-2020	322.65	322.70	330.65	320.00	329.85	326.90	324.00	730	2.37	63	470	64.38
UNITY	BZ	16-Oct-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.11	4402	0.05	11	-	-
UNIVASTU	EQ	16-Oct-2020	31.15	31.05	31.95	31.00	31.50	31.50	31.39	69	0.02	18	58	84.06
UNIVCABLES	EQ	16-Oct-2020	131.95	134.00	134.00	131.15	133.10	132.85	132.66	13070	17.34	369	5881	45.00
UNIVPHOTO	BE	16-Oct-2020	190.05	183.55	195.00	183.55	189.50	189.30	190.26	664	1.26	27	-	-
UPL	EQ	16-Oct-2020	506.55	490.00	490.00	458.25	467.75	466.95	472.59	22982753	108614.66	314245	5333473	23.21
URJA	EQ	16-Oct-2020	3.20	3.20	3.25	3.05	3.15	3.15	3.13	1687167	52.78	2579	767680	45.50
USHAMART	EQ	16-Oct-2020	21.65	21.25	22.20	21.25	21.40	21.45	21.63	386069	83.51	1787	81869	21.21
UTIAMC	EQ	16-Oct-2020	499.00	504.90	508.00	493.10	505.05	502.65	500.50	336269	1683.03	14658	168864	50.22
UTIBANKETF	EQ	16-Oct-2020	231.11	234.00	237.08	231.32	234.90	234.90	232.59	297	0.69	16	250	84.18
UTINEXT50	EQ	16-Oct-2020	282.82	282.82	284.80	279.07	280.00	280.00	281.36	229	0.64	28	221	96.51
UTINIFTETF	EQ	16-Oct-2020	1247.00	1250.00	1257.20	1245.20	1256.35	1256.35	1248.69	2942	36.74	21	2901	98.61
UTISENSETF	EQ	16-Oct-2020	425.79	432.00	435.00	426.69	427.25	427.25	428.45	282	1.21	38	231	81.91
UTISXN50	EQ	16-Oct-2020	329.18	339.00	360.00	293.36	305.00	305.07	306.89	1848	5.67	165	1438	77.81
UTTAMSTL	EQ	16-Oct-2020	5.70	5.70	5.95	5.70	5.95	5.95	5.88	243205	14.30	152	195419	80.35
UTTAMSUGAR	EQ	16-Oct-2020	81.20	81.30	83.75	81.00	82.00	82.30	82.45	19597	16.16	412	7013	35.79
UVSL	EQ	16-Oct-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.44	8820273	38.51	1204	4415702	50.06
UWCSL	SM	16-Oct-2020	24.75	25.80	25.80	25.80	25.80	25.80	25.80	4000	1.03	1	4000	100.00
V2RETAIL	EQ	16-Oct-2020	47.50	47.85	48.50	47.10	47.10	47.45	47.57	11164	5.31	227	6829	61.17
VADILALIND	EQ	16-Oct-2020	775.10	778.60	782.30	772.00	772.25	772.65	773.63	8113	62.76	366	6539	80.60
VAIBHAVGBL	EQ	16-Oct-2020	1815.90	1821.00	1854.95	1805.00	1850.00	1843.80	1825.16	10409	189.98	1542	7338	70.50
VAISHALI	EQ	16-Oct-2020	38.30	39.50	39.50	36.50	37.20	37.40	37.61	62901	23.65	190	57025	90.66
VAKRANGEE	EQ	16-Oct-2020	29.10	29.10	29.50	28.80	29.25	29.35	29.20	688536	201.05	2269	495711	71.99
VALIANTORG	EQ	16-Oct-2020	3515.35	3491.00	3649.00	3431.10	3480.00	3533.20	3529.36	9127	322.12	2112	5146	56.38
VARDHACRLC	EQ	16-Oct-2020	29.25	28.80	29.70	28.15	29.15	29.15	29.07	5304	1.54	75	3435	64.76
VARDMNPOLY	EQ	16-Oct-2020	7.55	7.50	8.25	7.25	8.25	8.10	7.82	15852	1.24	43	11857	74.80
VARROC	EQ	16-Oct-2020	305.10	307.00	310.95	303.55	307.70	306.75	306.93	97951	300.64	10791	48102	49.11
VASCONEQ	EQ	16-Oct-2020	8.40	8.50	8.50	8.30	8.40	8.40	8.36	80380	6.72	232	59244	73.70
VASWANI	EQ	16-Oct-2020	4.35	4.25	4.55	4.15	4.25	4.40	4.39	22715	1.00	141	21440	94.39
VBL	EQ	16-Oct-2020	669.25	675.00	691.95	666.00	681.00	682.75	677.76	186549	1264.36	4400	133656	71.65
VEDL	EQ	16-Oct-2020	94.95	96.25	98.00	94.50	95.00	94.90	95.97	24332358	23352.73	76970	6148842	25.27
VENKEYS	EQ	16-Oct-2020	1439.40	1448.00	1465.05	1421.10	1446.50	1447.35	1440.19	63472	914.12	5643	14062	22.15
VENUSREM	BE	16-Oct-2020	127.20	127.20	129.95	121.20	124.90	124.05	123.16	19360	23.84	245	-	-
VERTOZ	EQ	16-Oct-2020	153.70	157.60	166.75	154.60	166.50	166.40	163.24	227233	370.93	845	126872	55.83
VESUVIUS	EQ	16-Oct-2020	863.35	857.60	864.80	851.20	864.00	863.00	858.22	1761	15.11	160	1338	75.98
VETO	EQ	16-Oct-2020	42.00	43.00	43.00	41.05	41.55	41.85	41.85	9153	3.83	169	6670	72.87
VGUARD	EQ	16-Oct-2020	166.65	167.15	167.50	165.50	167.20	167.05	166.63	168174	280.23	3743	86495	51.43
VHL	EQ	16-Oct-2020	1228.80	1229.95	1250.00	1223.25	1235.00	1235.00	1231.35	32	0.39	11	31	96.88
VICEROY	BE	16-Oct-2020	2.20	2.15	2.30	2.10	2.30	2.30	2.16	56994	1.23	35	-	-
VIDEOIND	BZ	16-Oct-2020	2.65	2.75	2.75	2.55	2.55	2.55	2.64	280065	7.39	265	-	-
VIDHIING	EQ	16-Oct-2020	128.20	129.90	133.85	126.00	127.15	128.80	129.95	129260	167.97	3371	50143	38.79
VIJIFIN	EQ	16-Oct-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.51	138645	0.71	54	37414	26.99
VIKASECO	BE	16-Oct-2020	4.80	4.80	5.00	4.70	4.70	4.75	4.88	170704	8.33	252	-	-
VIKASMCORP	EQ	16-Oct-2020	7.00	7.05	7.10	6.95	7.00	7.00	7.00	5329938	373.12	1633	4657507	87.38
VIKASPROP	EQ	16-Oct-2020	2.60	2.65	2.65	2.50	2.55	2.55	2.53	1491227	37.75	1206	1084637	72.73
VIKASWSP	EQ	16-Oct-2020	3.85	3.90	3.95	3.70	3.90	3.85	3.83	333389	12.78	296	210798	63.23
VIMTALABS	BE	16-Oct-2020	133.15	139.80	139.80	139.80	139.80	139.80	139.80	111164	155.41	405	-	-
VINATIORGA	EQ	16-Oct-2020	1255.65	1266.00	1270.00	1238.00	1249.80	1250.05	1252.68	68888	862.95	5042	21871	31.75
VINDHYATEL	EQ	16-Oct-2020	736.40	745.05	752.90	731.00	739.15	737.20	739.12	3296	24.36	417	2301	69.81
VINYLINDIA	EQ	16-Oct-2020	99.45	98.00	100.90	98.00	100.20	99.55	99.42	33811	33.62	724	14930	44.16
VIPCLOTHNG	EQ	16-Oct-2020	8.90	9.00	9.15	8.75	8.85	8.90	8.95	23189	2.08	129	19381	83.58
VIPIND	EQ	16-Oct-2020	287.30	286.50	290.50	284.20	285.40	284.95	286.45	118331	338.96	4621	51685	43.68
VIPULLTD	EQ	16-Oct-2020	12.80	12.75	13.00	12.75	12.90	12.90	12.86	1099	0.14	10	1049	95.45
VISAKAIND	EQ	16-Oct-2020	334.90	339.85	341.55	330.35	336.20	336.75	336.08	12088	40.63	1028	5612	46.43
VISASTEEL	BE	16-Oct-2020	6.10	5.80	6.25	5.80	6.20	5.95	5.87	12885	0.76	49	-	-
VISHAL	EQ	16-Oct-2020	360.25	361.35	362.55	361.35	362.20	362.20	362.17	691601	2504.75	4687	180432	26.09
VISHNU	BE	16-Oct-2020	138.85	140.00	145.00	138.50	145.00	144.95	142.52	3163	4.51	65	-	-
VISHWARAJ	EQ	16-Oct-2020	108.75	106.00	110.95	106.00	110.95	109.65	109.52	26772	29.32	206	15250	56.96
VIVIDHA	BE	16-Oct-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.30	275969	0.84	40	-	-
VIVIMEDLAB	EQ	16-Oct-2020	15.25	14.50	16.00	14.50	16.00	15.95	14.95	939409	140.43	1806	531336	56.56
VLSFINANCE	EQ	16-Oct-2020	52.50	52.55	53.70	52.25	53.25	52.80	52.78	8059	4.25	143	5316	65.96
VMART	EQ	16-Oct-2020	1892.85	1902.25	1945.00	1893.85	1944.95	1935.95	1925.89	7343	141.42	2572	1686	22.96
VOLTAMP	EQ	16-Oct-2020	998.70	1003.65	1020.00	988.90	991.90	991.60	994.73	4864	48.38	612	2947	60.59
VOLTAS	EQ	16-Oct-2020	672.40	687.95	704.10	683.00	701.00	700.50	692.97	8434698	58450.05	121473	1704630	20.21
VRLLOG	EQ	16-Oct-2020	153.65	153.70	157.40	152.25	156.90	156.35	154.63	41419	64.05	1730	20449	49.37
VSSL	EQ	16-Oct-2020	69.95	69.90	72.90	69.90	72.50	72.40	71.82	852	0.61	41	604	70.89
VSTIND	EQ	16-Oct-2020	3306.30	3329.95	3375.00	3311.00	3370.00	3369.25	3359.62	5016	168.52	1093	3403	67.84
VSTTILLERS	EQ	16-Oct-2020	1543.45	1550.00	1555.00	1505.00	1546.90	1540.95	1524.40	29252	445.92	1978	23227	79.40
VTL	EQ	16-Oct-2020	759.00	762.80	767.80	753.15	760.00	760.35	761.24	12843	97.77	3017	7349	57.22
WABAG	EQ	16-Oct-2020	184.95	185.00	189.55	185.00	187.00	187.10	187.26	92557	173.33	6680	39927	43.14
WABCOINDIA	EQ	16-Oct-2020	5161.25	5150.05	5208.85	5000.00	5044.00	5026.25	5053.99	5818	294.04	2432	1624	27.91
WALCHANNAG	EQ	16-Oct-2020	45.85	46.70	46.85	45.25	46.45	46.10	45.98	16454	7.57	454	11238	68.30
WANBURY	BE	16-Oct-2020	34.45	33.90	35.00	33.75	34.05	34.05	34.04	6171	2.10	27	-	-
WATERBASE	EQ	16-Oct-2020	100.50	101.30	102.90	100.50	101.50	101.30	101.39	88175	89.40	1840	25654	29.09
WEBELSOLAR	EQ	16-Oct-2020	18.75	18.50	19.40	18.40	18.50	18.85	18.70	25404	4.75	168	22349	87.97
WEIZMANIND	EQ	16-Oct-2020	30.85	31.45	31.95	28.70	29.05	29.70	30.46	7923	2.41	48	2750	34.71
WELCORP	EQ	16-Oct-2020	107.95	109.00	116.45	109.00	114.85	115.15	113.83	2212301	2518.29	21139	1100064	49.72
WELENT	EQ	16-Oct-2020	70.05	70.15	72.65	70.00	70.50	70.10	70.30	108314	76.15	643	73136	67.52
WELINV	EQ	16-Oct-2020	251.00	251.55	252.00	251.55	251.55	251.55	251.84	154	0.39	6	154	100.00
WELSPUNIND	EQ	16-Oct-2020	68.85	70.45	71.00	68.05	70.05	69.70	69.31	652388	452.18	7244	378704	58.05
WENDT	EQ	16-Oct-2020	3188.15	3195.05	3195.05	3126.10	3126.10	3129.40	3148.42	158	4.97	69	111	70.25
WESTLIFE	EQ	16-Oct-2020	375.25	377.00	384.75	376.25	378.00	379.85	379.99	42283	160.67	4293	18045	42.68
WHEELS	EQ	16-Oct-2020	388.45	391.00	392.10	382.00	384.80	383.15	385.78	6241	24.08	548	4344	69.60
WHIRLPOOL	EQ	16-Oct-2020	2062.30	2068.00	2110.00	2042.35	2080.00	2064.90	2081.55	40406	841.07	3988	26510	65.61
WILLAMAGOR	EQ	16-Oct-2020	15.80	16.05	16.45	16.05	16.45	16.45	16.17	1977	0.32	30	1147	58.02
WINDMACHIN	EQ	16-Oct-2020	13.85	13.80	14.25	13.20	13.20	13.20	13.45	45836	6.17	122	39424	86.01
WIPRO	EQ	16-Oct-2020	341.60	342.90	348.10	338.60	339.10	339.65	342.55	25245262	86478.56	172325	2710082	10.74
WOCKPHARMA	EQ	16-Oct-2020	295.90	296.90	302.40	293.00	296.40	296.45	297.41	250747	745.74	8354	70858	28.26
WONDERLA	EQ	16-Oct-2020	151.35	157.00	157.00	150.10	152.50	153.25	152.66	12628	19.28	802	5647	44.72
WORTH	EQ	16-Oct-2020	41.80	41.10	42.30	40.55	41.50	41.50	41.44	2353	0.98	41	1328	56.44
WSI	BE	16-Oct-2020	3.95	3.95	3.95	3.95	3.95	3.95	3.95	181	0.01	2	-	-
WSTCSTPAPR	EQ	16-Oct-2020	159.50	159.10	162.50	158.50	160.65	160.75	160.34	39380	63.14	1269	17845	45.31
XCHANGING	EQ	16-Oct-2020	91.90	92.95	93.45	90.00	91.15	92.65	92.20	85580	78.90	987	61423	71.77
XELPMOC	BE	16-Oct-2020	236.80	225.00	248.60	225.00	248.60	248.60	239.64	255797	612.99	2055	-	-
XPROINDIA	EQ	16-Oct-2020	21.00	20.50	21.30	20.50	20.50	20.50	21.09	425	0.09	4	425	100.00
YESBANK	EQ	16-Oct-2020	12.65	12.55	12.75	12.50	12.70	12.65	12.58	60457698	7607.24	54771	20795154	34.40
ZEEL	EQ	16-Oct-2020	179.95	181.50	182.95	173.50	175.30	175.70	176.63	29518941	52140.72	163941	5645280	19.12
ZEEL	P2	16-Oct-2020	3.65	3.60	3.65	3.60	3.60	3.60	3.63	3700	0.13	15	2090	56.49
ZEELEARN	EQ	16-Oct-2020	11.20	11.50	11.50	10.80	11.05	11.05	10.97	1385699	152.05	2536	676931	48.85
ZEEMEDIA	BE	16-Oct-2020	4.55	4.70	4.75	4.35	4.60	4.45	4.57	822256	37.55	917	-	-
ZENITHEXPO	EQ	16-Oct-2020	39.95	43.00	43.00	39.90	42.80	42.15	42.12	53	0.02	7	51	96.23
ZENITHSTL	BE	16-Oct-2020	1.00	1.00	1.05	0.95	1.05	1.00	0.99	90727	0.90	26	-	-
ZENSARTECH	EQ	16-Oct-2020	184.60	186.80	187.40	176.55	183.00	182.70	181.81	157530	286.40	5816	62390	39.61
ZENTEC	EQ	16-Oct-2020	78.70	79.10	81.00	76.45	80.80	80.35	79.35	253459	201.11	3235	100431	39.62
ZICOM	BE	16-Oct-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	14459	0.34	15	-	-
ZODIACLOTH	EQ	16-Oct-2020	98.75	100.00	101.50	98.00	99.95	99.90	99.65	9317	9.28	431	3020	32.41
ZODJRDMKJ	EQ	16-Oct-2020	23.70	24.55	24.55	23.45	24.50	24.35	24.19	12	0.00	4	3	25.00
ZOTA	EQ	16-Oct-2020	145.05	146.00	146.00	142.10	144.00	144.10	143.85	3615	5.20	144	3205	88.66
ZUARI	EQ	16-Oct-2020	76.45	77.45	79.85	76.40	79.85	78.85	78.20	26782	20.94	603	20999	78.41
ZUARIGLOB	EQ	16-Oct-2020	47.80	48.00	48.85	47.70	48.50	48.35	48.29	20951	10.12	375	10764	51.38
ZYDUSWELL	EQ	16-Oct-2020	1784.10	1784.10	1825.00	1782.15	1814.30	1817.50	1804.17	12073	217.82	2092	6165	51.06