nse-sec-bhavdata-full-2020-10-20.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	20-Oct-2020	27.75	28.20	28.25	27.10	28.00	27.85	27.71	28219	7.82	253	14134	50.09
21STCENMGM	EQ	20-Oct-2020	9.70	9.70	9.70	9.55	9.70	9.70	9.61	289	0.03	8	159	55.02
3IINFOTECH	EQ	20-Oct-2020	3.25	3.25	3.25	3.10	3.10	3.10	3.11	8674480	269.99	2627	4564642	52.62
3MINDIA	EQ	20-Oct-2020	18972.85	18950.00	19265.00	18698.75	18999.95	19073.45	19017.56	2378	452.24	1509	1347	56.64
3PLAND	EQ	20-Oct-2020	6.30	6.60	6.60	6.00	6.60	6.60	6.35	247	0.02	13	246	99.60
5PAISA	BE	20-Oct-2020	347.70	336.50	355.00	336.50	350.00	350.55	349.62	26303	91.96	317	-	-
63MOONS	EQ	20-Oct-2020	74.20	74.30	74.70	73.00	73.35	73.50	73.92	9529	7.04	367	5952	62.46
68GS2060	GS	20-Oct-2020	105.00	105.00	105.00	105.00	105.00	105.00	105.00	150	0.16	2	150	100.00
716GS2050	GS	20-Oct-2020	113.52	108.50	112.95	108.50	112.95	112.95	108.51	542	0.59	2	542	100.00
726GS2029	GS	20-Oct-2020	102.00	104.95	105.00	104.95	105.00	105.00	104.97	3000	3.15	4	3000	100.00
757GS2033	GS	20-Oct-2020	112.25	111.00	112.20	111.00	112.20	112.20	111.60	2	0.00	2	1	50.00
763GS2059	GS	20-Oct-2020	108.98	110.00	110.00	110.00	110.00	110.00	110.00	1000	1.10	1	1000	100.00
824GS2027	GS	20-Oct-2020	107.00	112.00	112.00	112.00	112.00	112.00	112.00	8	0.01	1	8	100.00
8KMILES	BE	20-Oct-2020	102.40	107.50	107.50	107.50	107.50	107.50	107.50	24353	26.18	183	-	-
A2ZINFRA	EQ	20-Oct-2020	3.60	3.65	3.65	3.45	3.60	3.55	3.52	224863	7.92	182	102116	45.41
AAATECH	ST	20-Oct-2020	43.45	44.20	45.00	43.00	44.00	44.00	43.88	87000	38.18	20	57000	65.52
AAKASH	EQ	20-Oct-2020	53.15	53.00	55.75	51.60	54.00	53.10	52.51	43248	22.71	417	20384	47.13
AARON	SM	20-Oct-2020	29.00	27.25	27.25	27.25	27.25	27.25	27.25	6300	1.72	1	6300	100.00
AARTIDRUGS	EQ	20-Oct-2020	772.30	776.00	804.90	760.00	781.00	778.70	789.11	1118913	8829.43	40907	326194	29.15
AARTIIND	EQ	20-Oct-2020	974.35	978.05	987.55	968.55	977.20	976.70	974.68	199723	1946.66	13056	97757	48.95
AARTISURF	BE	20-Oct-2020	555.25	583.00	583.00	570.00	583.00	583.00	582.23	60932	354.76	841	-	-
AARVEEDEN	EQ	20-Oct-2020	10.40	10.85	10.90	10.45	10.75	10.75	10.75	7808	0.84	38	5843	74.83
AARVI	EQ	20-Oct-2020	41.05	41.00	41.00	38.75	38.75	38.75	38.89	1110	0.43	11	1110	100.00
AAVAS	EQ	20-Oct-2020	1500.55	1478.90	1497.00	1455.85	1475.00	1487.35	1475.53	19668	290.21	4709	8683	44.15
ABAN	EQ	20-Oct-2020	23.00	22.80	24.25	22.80	23.10	22.95	22.99	23228	5.34	273	17034	73.33
ABB	EQ	20-Oct-2020	896.45	895.00	895.90	882.00	885.00	884.85	890.61	33587	299.13	3143	13748	40.93
ABBOTINDIA	EQ	20-Oct-2020	15808.35	15890.00	15890.10	15731.00	15800.00	15796.05	15792.32	18997	3000.07	3217	16217	85.37
ABCAPITAL	EQ	20-Oct-2020	60.60	60.65	62.70	60.45	61.70	62.10	61.79	1536086	949.13	9101	644741	41.97
ABFRL	EQ	20-Oct-2020	144.80	145.95	148.80	142.20	144.05	144.55	145.03	4045614	5867.23	33259	1782977	44.07
ABFRLPP	E1	20-Oct-2020	84.30	85.00	88.10	83.35	85.20	84.50	85.55	73841	63.17	1029	40575	54.95
ABMINTLTD	BE	20-Oct-2020	27.20	28.55	28.55	28.55	28.55	28.55	28.55	274	0.08	6	-	-
ABSLBANETF	EQ	20-Oct-2020	233.81	244.00	244.89	224.64	233.99	233.99	233.52	229	0.53	18	155	67.69
ACC	EQ	20-Oct-2020	1562.65	1582.10	1622.10	1562.00	1577.50	1579.55	1586.92	6433390	102093.07	183007	414349	6.44
ACCELYA	EQ	20-Oct-2020	990.95	1015.00	1015.00	964.95	985.00	981.75	991.16	4341	43.03	695	1559	35.91
ACE	EQ	20-Oct-2020	70.65	70.05	71.80	67.20	70.25	69.95	69.78	183327	127.93	1755	76021	41.47
ADANIENT	EQ	20-Oct-2020	316.95	315.30	327.85	313.50	320.00	321.90	323.43	7199010	23283.67	58834	752965	10.46
ADANIGAS	EQ	20-Oct-2020	185.90	186.25	192.00	184.65	191.00	191.20	189.61	1421782	2695.84	14442	428441	30.13
ADANIGREEN	EQ	20-Oct-2020	702.80	694.95	707.60	685.00	689.90	688.70	695.03	261009	1814.08	12491	119446	45.76
ADANIPORTS	EQ	20-Oct-2020	347.55	346.70	352.30	345.65	349.00	348.95	348.31	1999765	6965.45	27914	700933	35.05
ADANIPOWER	EQ	20-Oct-2020	35.65	35.35	35.75	35.35	35.45	35.45	35.58	937414	333.52	2368	548136	58.47
ADANITRANS	EQ	20-Oct-2020	289.10	286.30	292.00	286.00	289.95	289.65	288.95	263102	760.23	12151	184359	70.07
ADFFOODS	EQ	20-Oct-2020	408.30	405.70	428.70	404.20	428.70	425.75	423.05	94738	400.79	1960	38011	40.12
ADHUNIKIND	EQ	20-Oct-2020	18.35	18.65	18.65	17.45	17.90	18.00	18.11	19903	3.60	119	5093	25.59
ADL	BE	20-Oct-2020	19.45	18.50	19.50	18.50	18.50	18.55	18.51	2849	0.53	29	-	-
ADORWELD	EQ	20-Oct-2020	241.35	241.50	246.55	241.50	244.10	244.55	245.17	6791	16.65	292	3951	58.18
ADROITINFO	EQ	20-Oct-2020	8.60	8.90	9.00	8.20	8.20	8.20	8.43	17896	1.51	156	15121	84.49
ADSL	EQ	20-Oct-2020	23.00	23.00	23.40	22.45	23.20	23.05	23.02	159130	36.63	856	53364	33.53
ADVANIHOTR	EQ	20-Oct-2020	40.35	41.80	41.80	39.45	39.75	40.55	40.38	12002	4.85	391	5320	44.33
ADVENZYMES	EQ	20-Oct-2020	330.05	330.00	330.30	318.00	322.50	320.20	323.15	234047	756.33	6948	116651	49.84
AEGISCHEM	EQ	20-Oct-2020	208.50	208.85	213.05	201.25	208.15	207.65	207.40	179909	373.13	9077	96586	53.69
AFFLE	EQ	20-Oct-2020	2682.90	2682.00	2755.20	2650.25	2710.00	2703.40	2673.11	59204	1582.59	3328	50313	84.98
AGARIND	EQ	20-Oct-2020	87.10	85.25	88.00	85.00	85.00	85.80	85.79	2819	2.42	114	1705	60.48
AGCNET	EQ	20-Oct-2020	468.95	482.00	518.95	472.00	497.00	495.40	495.62	281928	1397.30	14581	47876	16.98
AGRITECH	EQ	20-Oct-2020	27.35	27.15	28.50	27.15	28.00	27.95	27.90	1847	0.52	60	1426	77.21
AGROPHOS	EQ	20-Oct-2020	8.90	8.90	9.15	8.60	8.75	8.75	8.75	17161	1.50	96	13921	81.12
AHLEAST	EQ	20-Oct-2020	134.35	134.15	137.75	134.00	136.80	136.70	136.63	189	0.26	32	120	63.49
AHLUCONT	EQ	20-Oct-2020	223.80	223.90	225.70	220.45	223.00	223.25	223.69	7802	17.45	313	4757	60.97
AHLWEST	EQ	20-Oct-2020	261.90	253.95	262.00	251.30	262.00	262.00	257.62	179	0.46	69	37	20.67
AIAENG	EQ	20-Oct-2020	1721.65	1721.60	1733.65	1688.00	1694.95	1698.70	1712.51	29842	511.05	3213	19724	66.09
AIRAN	EQ	20-Oct-2020	11.25	11.25	11.50	11.10	11.40	11.25	11.25	11017	1.24	90	9479	86.04
AJANTPHARM	EQ	20-Oct-2020	1542.80	1532.00	1584.95	1528.90	1580.00	1574.90	1560.29	69019	1076.90	7088	28645	41.50
AJMERA	EQ	20-Oct-2020	87.40	87.00	90.90	85.10	90.25	89.95	88.97	100736	89.62	1831	31160	30.93
AJOONI	SM	20-Oct-2020	34.35	34.05	34.70	34.05	34.70	34.70	34.38	8000	2.75	2	4000	50.00
AKASH	BE	20-Oct-2020	248.05	251.00	255.00	247.00	255.00	249.25	249.06	376	0.94	31	-	-
AKG	SM	20-Oct-2020	60.10	63.00	63.00	63.00	63.00	63.00	63.00	4000	2.52	1	4000	100.00
AKSHARCHEM	EQ	20-Oct-2020	201.65	203.00	204.50	202.00	203.60	203.70	203.36	3678	7.48	238	2164	58.84
AKSHOPTFBR	EQ	20-Oct-2020	5.20	5.15	5.20	5.05	5.10	5.10	5.12	179431	9.18	189	168568	93.95
AKZOINDIA	EQ	20-Oct-2020	1981.40	1975.50	2149.70	1911.40	2120.00	2071.10	1964.98	51477	1011.51	9376	30955	60.13
ALANKIT	EQ	20-Oct-2020	16.10	16.00	16.20	15.35	15.65	15.60	15.71	198486	31.19	721	92707	46.71
ALBERTDAVD	EQ	20-Oct-2020	403.15	406.15	417.95	400.60	404.00	405.55	408.92	12633	51.66	844	6260	49.55
ALCHEM	EQ	20-Oct-2020	4.45	4.45	4.70	4.35	4.65	4.55	4.58	19365	0.89	176	13731	70.91
ALEMBICLTD	EQ	20-Oct-2020	95.95	96.30	98.90	96.05	97.90	97.85	97.41	409451	398.85	6393	129599	31.65
ALICON	EQ	20-Oct-2020	304.85	305.15	313.00	305.10	313.00	311.90	309.64	876	2.71	110	644	73.52
ALKALI	EQ	20-Oct-2020	52.85	52.00	52.00	49.10	49.75	49.85	50.39	29351	14.79	800	13663	46.55
ALKEM	EQ	20-Oct-2020	2651.40	2651.40	2704.95	2630.00	2652.55	2665.70	2675.95	89441	2393.40	17078	43244	48.35
ALKYLAMINE	EQ	20-Oct-2020	3070.10	3072.00	3098.95	3060.00	3080.00	3084.05	3076.51	10639	327.31	2402	4968	46.70
ALLCARGO	EQ	20-Oct-2020	117.70	118.00	118.40	117.25	117.55	117.60	117.57	155533	182.87	1518	100917	64.88
ALLSEC	EQ	20-Oct-2020	270.95	265.15	273.95	265.15	272.65	272.60	272.01	2942	8.00	167	2202	74.85
ALMONDZ	EQ	20-Oct-2020	11.25	11.00	11.85	11.00	11.80	11.75	11.31	3455	0.39	20	2947	85.30
ALOKINDS	EQ	20-Oct-2020	22.80	22.30	22.65	21.70	21.95	21.90	22.17	9339558	2070.45	14771	4081789	43.70
ALPA	EQ	20-Oct-2020	45.25	43.50	46.25	43.00	44.00	43.90	44.29	637282	282.26	4100	250882	39.37
ALPHAGEO	EQ	20-Oct-2020	160.70	161.00	161.05	158.10	158.10	158.95	159.74	5866	9.37	170	3667	62.51
AMARAJABAT	EQ	20-Oct-2020	732.10	732.10	743.60	728.55	733.85	733.70	735.57	742891	5464.51	18261	168799	22.72
AMBER	EQ	20-Oct-2020	2462.25	2389.00	2508.85	2317.35	2492.00	2451.15	2391.19	847966	20276.50	66303	100654	11.87
AMBIKCO	EQ	20-Oct-2020	715.15	716.10	720.00	709.60	716.50	717.90	714.48	5213	37.25	335	4437	85.11
AMBUJACEM	EQ	20-Oct-2020	247.60	249.90	254.90	247.05	251.75	251.45	251.27	20195023	50744.72	139573	5969124	29.56
AMDIND	EQ	20-Oct-2020	15.45	15.45	15.75	15.15	15.65	15.65	15.39	1773	0.27	35	1336	75.35
AMJLAND	EQ	20-Oct-2020	19.25	19.00	19.50	18.75	19.30	19.25	19.34	3270	0.63	38	2376	72.66
AMJUMBO	SM	20-Oct-2020	12.45	12.45	12.45	12.45	12.45	12.45	12.45	8000	1.00	1	8000	100.00
AMRUTANJAN	EQ	20-Oct-2020	407.45	407.85	408.00	403.40	407.50	406.95	405.86	21767	88.34	1444	9913	45.54
ANANTRAJ	EQ	20-Oct-2020	19.10	19.95	21.20	19.15	19.60	19.50	19.90	400230	79.65	1265	247344	61.80
ANDHRACEMT	EQ	20-Oct-2020	4.30	4.30	4.50	4.25	4.30	4.35	4.36	144698	6.31	292	86555	59.82
ANDHRAPAP	EQ	20-Oct-2020	185.05	185.15	187.35	184.00	185.90	186.60	186.22	8029	14.95	239	4781	59.55
ANDHRSUGAR	EQ	20-Oct-2020	283.75	283.20	293.00	280.05	288.95	286.65	287.40	26785	76.98	1456	8411	31.40
ANGELBRKG	EQ	20-Oct-2020	235.85	235.85	236.85	223.80	223.95	224.65	228.47	297360	679.39	10056	130907	44.02
ANIKINDS	EQ	20-Oct-2020	12.40	11.60	12.55	11.60	11.75	11.95	12.07	11104	1.34	65	9596	86.42
ANKITMETAL	BE	20-Oct-2020	0.90	0.85	0.95	0.85	0.85	0.85	0.87	43169	0.38	38	-	-
ANSALAPI	EQ	20-Oct-2020	4.00	4.15	4.15	3.90	4.15	4.15	4.09	25763	1.05	63	24045	93.33
ANSALHSG	EQ	20-Oct-2020	3.80	3.70	3.95	3.70	3.95	3.95	3.92	9205	0.36	32	7317	79.49
ANUP	EQ	20-Oct-2020	590.15	599.00	602.00	585.95	596.50	598.70	597.01	4530	27.04	852	2436	53.77
APARINDS	EQ	20-Oct-2020	282.45	280.90	283.75	280.90	283.00	282.85	282.45	4680	13.22	345	2224	47.52
APCL	EQ	20-Oct-2020	205.20	208.00	216.00	205.10	209.80	209.00	210.54	105838	222.83	3494	40990	38.73
APCOTEXIND	EQ	20-Oct-2020	135.50	135.15	139.15	133.00	138.50	138.20	137.29	17476	23.99	443	9853	56.38
APEX	EQ	20-Oct-2020	269.90	268.50	271.95	266.25	268.50	268.40	268.71	48389	130.03	1237	21507	44.45
APLAPOLLO	EQ	20-Oct-2020	2722.75	2736.25	2779.85	2730.05	2767.00	2763.85	2756.02	16065	442.75	3405	8313	51.75
APLLTD	EQ	20-Oct-2020	972.60	975.50	989.40	961.00	977.60	981.60	978.34	267861	2620.59	11205	175719	65.60
APOLLO	EQ	20-Oct-2020	110.55	109.55	111.00	108.70	110.00	109.15	109.73	35761	39.24	888	21635	60.50
APOLLOHOSP	EQ	20-Oct-2020	2212.10	2214.80	2225.00	2176.10	2222.00	2212.25	2199.64	869774	19131.90	31303	272380	31.32
APOLLOPIPE	EQ	20-Oct-2020	402.65	402.65	410.00	400.00	406.00	407.85	405.34	10033	40.67	863	5279	52.62
APOLLOTYRE	EQ	20-Oct-2020	131.40	130.35	132.50	129.80	131.65	131.70	131.42	3557896	4675.95	17930	715108	20.10
APOLSINHOT	EQ	20-Oct-2020	576.15	598.00	598.00	550.00	564.75	555.85	561.21	2458	13.79	301	1039	42.27
APTECHT	EQ	20-Oct-2020	117.75	117.05	118.50	116.15	117.15	116.95	117.52	58224	68.42	1362	19727	33.88
ARCHIDPLY	EQ	20-Oct-2020	24.65	24.50	24.90	24.10	24.10	24.30	24.51	13145	3.22	109	9659	73.48
ARCHIES	EQ	20-Oct-2020	11.40	11.40	11.65	11.30	11.55	11.50	11.53	5384	0.62	62	3187	59.19
ARCOTECH	BE	20-Oct-2020	1.90	1.90	1.95	1.85	1.85	1.90	1.89	20125	0.38	51	-	-
ARENTERP	EQ	20-Oct-2020	10.40	11.00	11.35	9.55	10.15	10.15	10.36	14456	1.50	78	1599	11.06
ARIES	EQ	20-Oct-2020	77.50	78.60	78.65	76.05	76.35	76.60	77.10	9817	7.57	239	5931	60.42
ARIHANT	EQ	20-Oct-2020	16.50	16.50	16.50	15.85	16.50	16.50	15.86	319	0.05	6	317	99.37
ARIHANTSUP	EQ	20-Oct-2020	19.00	19.00	19.00	19.00	19.00	19.00	19.00	462	0.09	5	462	100.00
ARMANFIN	EQ	20-Oct-2020	572.25	566.35	572.00	555.00	565.00	562.80	562.16	2885	16.22	321	1796	62.25
AROGRANITE	EQ	20-Oct-2020	25.50	25.50	26.05	24.55	25.00	24.90	25.32	6389	1.62	166	1999	31.29
ARROWGREEN	EQ	20-Oct-2020	49.90	48.75	49.55	48.50	48.50	48.75	48.77	2483	1.21	54	1814	73.06
ARSHIYA	BE	20-Oct-2020	14.85	14.15	14.75	14.15	14.15	14.15	14.22	35954	5.11	58	-	-
ARSSINFRA	EQ	20-Oct-2020	12.60	12.60	13.00	12.10	12.40	12.20	12.67	11459	1.45	48	9409	82.11
ARTEMISMED	EQ	20-Oct-2020	153.05	154.00	154.50	154.00	154.50	154.50	154.41	110	0.17	4	110	100.00
ARVIND	EQ	20-Oct-2020	34.40	34.25	35.00	34.00	34.25	34.40	34.51	1204457	415.70	4005	288053	23.92
ARVINDFASN	EQ	20-Oct-2020	126.80	126.85	127.95	125.00	125.45	125.50	126.16	47194	59.54	1049	29828	63.20
ARVSMART	EQ	20-Oct-2020	84.30	84.65	87.90	83.60	86.70	86.20	85.36	45606	38.93	732	19559	42.89
ASAHIINDIA	EQ	20-Oct-2020	223.60	224.60	224.60	219.05	221.40	220.85	221.13	12608	27.88	986	6939	55.04
ASAHISONG	EQ	20-Oct-2020	218.00	219.75	225.00	217.05	221.00	220.65	221.81	28269	62.70	826	16525	58.46
ASAL	EQ	20-Oct-2020	20.35	21.05	21.10	20.10	21.10	21.00	20.88	2347	0.49	33	1754	74.73
ASALCBR	EQ	20-Oct-2020	248.50	247.55	249.80	241.55	246.30	247.15	245.77	28906	71.04	880	12169	42.10
ASHAPURMIN	EQ	20-Oct-2020	82.85	84.90	84.90	79.55	80.50	80.50	82.17	143211	117.68	1580	96606	67.46
ASHIANA	EQ	20-Oct-2020	76.55	77.65	77.65	75.00	76.95	76.10	76.02	26074	19.82	414	14539	55.76
ASHIMASYN	BE	20-Oct-2020	7.25	6.90	7.20	6.90	7.20	7.20	6.91	1785	0.12	16	-	-
ASHOKA	EQ	20-Oct-2020	61.95	61.95	62.00	61.45	62.00	61.80	61.84	251897	155.78	1491	120941	48.01
ASHOKLEY	EQ	20-Oct-2020	74.45	74.00	75.55	73.50	75.30	75.35	74.81	18112641	13550.45	40994	2276863	12.57
ASIANHOTNR	EQ	20-Oct-2020	50.75	51.85	53.70	48.35	50.35	50.50	50.87	5919	3.01	151	1126	19.02
ASIANPAINT	EQ	20-Oct-2020	2070.10	2077.90	2131.80	2067.35	2131.00	2118.50	2098.30	2377723	49891.76	84819	615914	25.90
ASIANTILES	EQ	20-Oct-2020	271.85	270.30	271.45	262.15	269.00	268.85	267.59	219448	587.22	4344	66859	30.47
ASPINWALL	EQ	20-Oct-2020	129.00	132.45	132.45	120.00	124.00	122.75	125.75	903	1.14	187	472	52.27
ASTEC	EQ	20-Oct-2020	1039.90	1032.65	1054.00	1013.25	1019.00	1018.05	1026.90	61798	634.60	4683	33173	53.68
ASTERDM	EQ	20-Oct-2020	137.45	137.00	140.00	137.00	137.00	137.25	138.22	100036	138.27	1764	44909	44.89
ASTRAL	EQ	20-Oct-2020	1127.35	1139.80	1160.00	1120.00	1153.90	1155.65	1145.54	71958	824.31	5883	34098	47.39
ASTRAMICRO	EQ	20-Oct-2020	111.00	110.75	111.45	110.10	110.15	110.40	110.58	68425	75.67	1402	39178	57.26
ASTRAZEN	EQ	20-Oct-2020	4295.50	4304.00	4349.00	4265.00	4324.90	4314.30	4311.28	30790	1327.44	5144	13387	43.48
ASTRON	EQ	20-Oct-2020	50.05	49.40	50.40	48.25	49.35	48.90	49.32	24873	12.27	225	16431	66.06
ATFL	EQ	20-Oct-2020	702.40	705.95	764.00	700.05	756.00	755.30	747.93	51687	386.58	5091	23007	44.51
ATLANTA	EQ	20-Oct-2020	6.45	6.30	6.80	6.25	6.35	6.45	6.51	17652	1.15	110	5035	28.52
ATLASCYCLE	BE	20-Oct-2020	42.40	42.90	42.90	41.00	42.60	42.60	41.56	6560	2.73	73	-	-
ATUL	EQ	20-Oct-2020	5836.60	5850.00	5950.00	5760.00	5930.00	5930.05	5884.16	24738	1455.62	5050	11909	48.14
ATULAUTO	EQ	20-Oct-2020	162.10	163.25	163.75	161.10	161.15	161.90	162.13	25322	41.05	1041	14696	58.04
AUBANK	EQ	20-Oct-2020	767.90	755.00	796.90	755.00	788.80	788.45	780.03	655463	5112.81	24431	241068	36.78
AURDIS	SM	20-Oct-2020	27.30	26.00	26.00	26.00	26.00	26.00	26.00	2000	0.52	1	2000	100.00
AURIONPRO	EQ	20-Oct-2020	74.40	75.95	75.95	74.05	75.25	74.95	74.64	5238	3.91	151	4292	81.94
AUROPHARMA	EQ	20-Oct-2020	800.60	799.50	812.60	795.50	799.00	800.30	803.17	2048537	16453.18	50401	434988	21.23
AUSOMENT	EQ	20-Oct-2020	43.55	44.80	52.25	44.20	52.25	52.25	51.62	132238	68.27	1009	48753	36.87
AUTOAXLES	EQ	20-Oct-2020	673.30	676.65	680.95	660.55	661.10	663.65	667.54	13780	91.99	1491	8166	59.26
AUTOIND	EQ	20-Oct-2020	29.65	29.50	30.15	28.50	28.75	28.85	29.15	9122	2.66	111	8175	89.62
AUTOLITIND	EQ	20-Oct-2020	17.80	18.15	18.15	17.00	17.15	17.20	17.48	3780	0.66	72	2155	57.01
AVADHSUGAR	EQ	20-Oct-2020	179.15	180.60	191.50	177.75	185.20	187.80	187.30	143605	268.97	3393	45312	31.55
AVANTIFEED	EQ	20-Oct-2020	494.95	495.00	501.60	490.40	492.25	492.45	494.54	132888	657.19	5433	49728	37.42
AVTNPL	EQ	20-Oct-2020	45.35	45.35	46.60	44.50	44.70	44.90	45.63	127181	58.04	958	65349	51.38
AXISBANK	EQ	20-Oct-2020	492.95	485.85	498.65	485.10	492.95	493.95	493.05	21376085	105395.49	213759	5930844	27.75
AXISCADES	EQ	20-Oct-2020	43.00	43.90	47.30	43.15	47.30	47.30	46.31	78179	36.21	463	55071	70.44
AXISGOLD	EQ	20-Oct-2020	44.45	43.90	44.50	43.90	44.30	44.40	44.22	38065	16.83	398	20237	53.16
AXISNIFTY	EQ	20-Oct-2020	122.13	122.70	123.45	121.94	122.95	122.75	123.21	11019	13.58	147	9173	83.25
AYMSYNTEX	EQ	20-Oct-2020	29.80	30.25	30.25	28.80	30.10	30.00	29.73	9054	2.69	113	6830	75.44
BAFNAPH	BE	20-Oct-2020	74.55	78.25	78.25	78.25	78.25	78.25	78.25	517	0.40	16	-	-
BAGFILMS	EQ	20-Oct-2020	2.45	2.45	2.55	2.45	2.45	2.45	2.49	49954	1.24	57	39210	78.49
BAJAJ-AUTO	EQ	20-Oct-2020	2980.00	2980.00	3018.55	2957.00	3004.05	3004.20	3001.64	899774	27008.02	45762	309967	34.45
BAJAJCON	EQ	20-Oct-2020	189.70	189.50	196.60	188.25	192.95	192.30	192.82	641319	1236.61	11043	238537	37.19
BAJAJELEC	EQ	20-Oct-2020	516.90	514.35	527.00	508.30	513.95	511.60	519.12	245345	1273.62	8284	33345	13.59
BAJAJFINSV	EQ	20-Oct-2020	5981.10	5972.00	6025.00	5911.25	5946.00	5951.85	5966.99	311122	18564.63	31809	34642	11.13
BAJAJHIND	EQ	20-Oct-2020	4.75	4.75	4.85	4.70	4.80	4.80	4.79	909684	43.61	801	471768	51.86
BAJAJHLDNG	EQ	20-Oct-2020	2363.65	2364.00	2376.40	2341.00	2350.00	2350.00	2360.90	54248	1280.74	3036	47924	88.34
BAJFINANCE	EQ	20-Oct-2020	3267.20	3255.00	3289.50	3226.80	3252.00	3262.15	3261.09	3252493	106066.82	137008	296963	9.13
BALAJITELE	EQ	20-Oct-2020	63.10	63.05	65.00	62.90	64.25	63.55	63.72	100375	63.96	816	63516	63.28
BALAMINES	EQ	20-Oct-2020	830.10	829.80	850.80	821.50	841.05	840.60	838.02	58656	491.55	3227	25088	42.77
BALAXI	BE	20-Oct-2020	936.40	983.20	983.20	973.20	983.20	983.20	981.97	5199	51.05	231	-	-
BALKRISHNA	EQ	20-Oct-2020	12.80	12.80	13.45	12.35	12.60	12.60	12.65	12471	1.58	73	8083	64.81
BALKRISIND	EQ	20-Oct-2020	1376.10	1377.90	1418.00	1370.05	1378.80	1381.80	1396.72	1180602	16489.76	44113	302091	25.59
BALLARPUR	BE	20-Oct-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	1378775	15.86	285	-	-
BALMLAWRIE	EQ	20-Oct-2020	105.95	105.95	107.55	104.05	106.60	106.65	106.37	310109	329.88	4348	75147	24.23
BALPHARMA	EQ	20-Oct-2020	68.35	68.00	68.00	64.45	65.20	65.05	65.33	168510	110.09	1900	68343	40.56
BALRAMCHIN	EQ	20-Oct-2020	154.00	153.75	164.85	152.55	161.95	162.75	161.53	2692293	4348.75	21677	1214117	45.10
BANARBEADS	EQ	20-Oct-2020	65.20	65.25	66.55	62.80	63.50	63.40	64.20	9004	5.78	307	4663	51.79
BANARISUG	EQ	20-Oct-2020	1300.10	1324.00	1324.00	1301.05	1319.90	1318.05	1312.78	369	4.84	109	198	53.66
BANCOINDIA	EQ	20-Oct-2020	89.40	89.15	90.00	88.90	89.45	89.50	89.43	23458	20.98	388	11203	47.76
BANDHANBNK	EQ	20-Oct-2020	323.70	320.00	321.45	312.70	319.00	319.15	317.83	6320180	20087.71	63567	824766	13.05
BANG	EQ	20-Oct-2020	19.85	19.70	20.60	18.30	20.40	20.35	19.14	7084	1.36	138	3731	52.67
BANKA	SM	20-Oct-2020	30.70	30.35	32.20	30.35	32.20	31.60	31.01	12000	3.72	4	9000	75.00
BANKBARODA	EQ	20-Oct-2020	43.60	43.05	43.25	41.45	42.05	41.85	42.08	38022299	15997.96	68154	8509559	22.38
BANKBEES	EQ	20-Oct-2020	243.90	244.90	244.95	241.50	243.91	244.11	243.59	818043	1992.71	7022	339802	41.54
BANKINDIA	EQ	20-Oct-2020	40.60	40.65	40.65	39.75	40.05	40.05	40.10	1053710	422.51	4273	308156	29.24
BANSWRAS	EQ	20-Oct-2020	74.40	76.85	76.90	72.35	73.75	73.85	75.03	1491	1.12	65	1156	77.53
BARTRONICS	BZ	20-Oct-2020	1.85	1.85	1.90	1.85	1.85	1.85	1.89	2500	0.05	5	-	-
BASF	EQ	20-Oct-2020	1399.05	1428.45	1428.45	1400.00	1406.50	1410.30	1408.41	13272	186.92	1582	3904	29.42
BASML	EQ	20-Oct-2020	87.50	89.95	89.95	85.00	86.05	86.05	86.48	664	0.57	57	375	56.48
BATAINDIA	EQ	20-Oct-2020	1387.60	1387.10	1416.95	1360.05	1365.15	1369.05	1388.81	1654945	22983.97	55996	278894	16.85
BAYERCROP	EQ	20-Oct-2020	5526.50	5560.00	5582.75	5452.00	5497.00	5496.90	5516.90	28929	1595.99	4598	21271	73.53
BBL	EQ	20-Oct-2020	654.40	660.90	675.00	656.45	666.20	668.25	668.59	4102	27.43	669	1872	45.64
BBTC	EQ	20-Oct-2020	1218.90	1217.95	1224.00	1202.40	1207.00	1207.65	1213.60	56077	680.55	3930	20686	36.89
BCG	EQ	20-Oct-2020	5.55	5.55	5.80	5.40	5.65	5.65	5.64	1080538	60.97	885	575172	53.23
BCONCEPTS	SM	20-Oct-2020	18.75	18.00	18.00	18.00	18.00	18.00	18.00	3000	0.54	1	3000	100.00
BCP	EQ	20-Oct-2020	4.50	4.75	4.75	4.35	4.60	4.55	4.51	36558	1.65	95	24339	66.58
BDL	EQ	20-Oct-2020	299.35	299.75	299.75	293.50	295.00	294.50	296.24	98743	292.51	4674	41788	42.32
BEARDSELL	BE	20-Oct-2020	7.95	7.90	8.25	7.70	8.20	8.20	7.95	2967	0.24	11	-	-
BEDMUTHA	BE	20-Oct-2020	18.80	17.90	19.00	17.90	18.90	18.15	18.20	5242	0.95	21	-	-
BEL	EQ	20-Oct-2020	90.05	89.15	91.10	89.05	89.90	89.95	90.20	4895410	4415.44	23028	1708376	34.90
BEML	EQ	20-Oct-2020	634.45	632.95	632.95	615.00	615.65	617.90	620.55	397052	2463.90	16473	83246	20.97
BEPL	EQ	20-Oct-2020	78.40	78.75	84.30	77.50	83.35	82.85	82.35	1523267	1254.48	12767	352325	23.13
BERGEPAINT	EQ	20-Oct-2020	610.70	610.90	619.00	606.95	617.65	615.20	611.65	677096	4141.43	14774	80599	11.90
BETA	SM	20-Oct-2020	128.70	126.55	132.00	126.05	132.00	132.00	128.38	8000	10.27	10	6400	80.00
BFINVEST	EQ	20-Oct-2020	273.95	274.35	279.45	271.65	274.40	273.35	274.28	7533	20.66	429	3703	49.16
BFUTILITIE	EQ	20-Oct-2020	255.60	255.50	256.70	250.00	251.50	251.80	253.24	131881	333.98	4319	41969	31.82
BGRENERGY	EQ	20-Oct-2020	33.45	33.15	34.50	32.60	33.20	33.05	33.50	39769	13.32	408	26623	66.94
BHAGERIA	EQ	20-Oct-2020	131.60	131.75	133.80	129.05	132.00	131.55	131.33	10996	14.44	272	6988	63.55
BHAGYANGR	EQ	20-Oct-2020	16.90	17.85	17.85	16.50	17.00	17.00	16.84	1838	0.31	45	1323	71.98
BHAGYAPROP	EQ	20-Oct-2020	22.85	22.90	23.20	22.85	22.90	22.95	22.94	14945	3.43	19	14925	99.87
BHANDARI	EQ	20-Oct-2020	1.10	1.10	1.15	1.10	1.10	1.10	1.13	50776	0.57	232	37602	74.05
BHARATFORG	EQ	20-Oct-2020	451.45	450.00	462.50	445.75	461.50	461.15	454.26	2114072	9603.37	50823	797800	37.74
BHARATGEAR	EQ	20-Oct-2020	49.15	49.80	53.90	49.80	50.60	51.40	51.54	83419	42.99	863	38718	46.41
BHARATRAS	EQ	20-Oct-2020	8631.30	8565.15	8662.25	8525.00	8641.75	8616.65	8598.36	2602	223.73	1065	1480	56.88
BHARATWIRE	EQ	20-Oct-2020	23.80	23.70	23.75	23.05	23.10	23.25	23.31	6146	1.43	58	4300	69.96
BHARTIARTL	EQ	20-Oct-2020	397.70	397.70	413.20	396.95	405.65	405.00	407.13	25909683	105486.25	243025	7365337	28.43
BHEL	EQ	20-Oct-2020	28.65	28.50	29.25	28.20	28.55	28.65	28.74	14933914	4292.45	21237	2793606	18.71
BIGBLOC	BE	20-Oct-2020	70.40	72.00	72.00	70.00	72.00	72.00	70.86	2414	1.71	35	-	-
BIL	BE	20-Oct-2020	146.75	146.50	146.70	140.05	145.50	145.50	143.46	584	0.84	21	-	-
BILENERGY	EQ	20-Oct-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	111453	0.85	151	76735	68.85
BINDALAGRO	EQ	20-Oct-2020	11.30	11.20	11.60	10.75	11.15	11.25	11.28	26449	2.98	181	17507	66.19
BIOCON	EQ	20-Oct-2020	437.90	438.90	444.15	437.10	439.65	439.80	440.27	2325637	10239.04	28123	217431	9.35
BIOFILCHEM	BE	20-Oct-2020	79.60	83.05	83.55	75.65	83.55	83.55	80.02	216274	173.05	1528	-	-
BIRLACABLE	EQ	20-Oct-2020	50.30	50.00	51.95	50.00	51.50	51.25	51.06	22812	11.65	309	11631	50.99
BIRLACORPN	EQ	20-Oct-2020	629.80	635.00	653.80	632.00	637.50	636.25	641.73	156931	1007.07	6966	56837	36.22
BIRLAMONEY	EQ	20-Oct-2020	42.70	42.70	43.65	42.25	42.45	42.50	42.81	148370	63.52	1511	70519	47.53
BIRLATYRE	EQ	20-Oct-2020	18.90	18.90	18.90	18.50	18.75	18.60	18.66	141871	26.48	961	100416	70.78
BLBLIMITED	BE	20-Oct-2020	5.15	4.90	5.40	4.90	5.30	5.35	5.08	3549	0.18	37	-	-
BLISSGVS	EQ	20-Oct-2020	174.70	174.90	175.50	173.50	173.60	174.20	174.47	310847	542.34	1869	44877	14.44
BLKASHYAP	BE	20-Oct-2020	6.10	6.05	6.25	5.85	6.10	6.00	6.11	25138	1.54	55	-	-
BLS	EQ	20-Oct-2020	77.30	77.30	81.15	77.25	81.15	79.85	78.91	110046	86.84	803	61928	56.27
BLUECOAST	BE	20-Oct-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	100	0.00	2	-	-
BLUEDART	EQ	20-Oct-2020	3101.10	3115.00	3168.05	3063.35	3095.00	3093.40	3124.09	12279	383.61	2231	5654	46.05
BLUESTARCO	EQ	20-Oct-2020	622.90	622.00	629.05	615.20	623.25	625.35	622.82	38214	238.00	3894	15000	39.25
BODALCHEM	EQ	20-Oct-2020	62.85	62.85	64.50	62.50	62.70	62.65	63.31	92901	58.82	945	39993	43.05
BOMDYEING	EQ	20-Oct-2020	64.70	64.50	64.50	63.65	64.10	64.05	64.01	697809	446.68	5459	186370	26.71
BOROLTD	BE	20-Oct-2020	141.35	145.80	148.40	142.55	148.40	148.40	145.76	52684	76.79	638	-	-
BORORENEW	EQ	20-Oct-2020	80.15	87.25	96.15	82.50	96.15	96.15	90.25	2028480	1830.69	13778	877416	43.25
BOSCHLTD	EQ	20-Oct-2020	11903.65	11903.75	11998.00	11755.00	11900.05	11895.50	11861.59	28573	3389.21	7687	7900	27.65
BPCL	EQ	20-Oct-2020	346.65	345.95	349.75	341.65	343.70	343.35	345.27	5243128	18103.01	69475	1319376	25.16
BPL	EQ	20-Oct-2020	18.25	18.45	18.45	17.60	17.85	17.90	18.00	33795	6.08	230	21192	62.71
BRFL	BE	20-Oct-2020	8.30	8.30	8.45	8.00	8.30	8.25	8.37	23435	1.96	73	-	-
BRIGADE	EQ	20-Oct-2020	160.25	162.50	173.90	160.00	171.60	172.05	168.26	542699	913.15	5120	400933	73.88
BRIGHT	SM	20-Oct-2020	6.45	6.45	6.90	6.45	6.85	6.85	6.79	18000	1.22	3	18000	100.00
BRITANNIA	EQ	20-Oct-2020	3772.45	3681.00	3694.00	3543.10	3552.90	3553.15	3581.60	3187477	114162.79	294264	1070451	33.58
BRITANNIA	N2	20-Oct-2020	31.69	31.69	31.80	31.60	31.79	31.77	31.69	3924	1.24	59	3187	81.22
BRNL	EQ	20-Oct-2020	29.45	29.30	29.75	28.60	29.65	29.25	29.20	7610	2.22	238	5422	71.25
BROOKS	BE	20-Oct-2020	58.45	59.60	61.35	59.15	61.25	61.20	61.12	17041	10.42	150	-	-
BSE	EQ	20-Oct-2020	518.20	519.00	522.55	513.55	514.00	516.95	518.26	89701	464.89	3448	30147	33.61
BSELINFRA	EQ	20-Oct-2020	1.05	1.10	1.10	1.05	1.05	1.05	1.06	36532	0.39	39	20483	56.07
BSHSL	SM	20-Oct-2020	91.10	92.10	92.10	92.10	92.10	92.10	92.10	1600	1.47	1	1600	100.00
BSL	EQ	20-Oct-2020	29.35	29.75	35.20	29.00	35.20	35.20	34.32	128785	44.20	895	94982	73.75
BSLGOLDETF	EQ	20-Oct-2020	4655.50	4640.55	4685.00	4640.55	4650.00	4657.60	4661.16	131	6.11	37	100	76.34
BSLNIFTY	EQ	20-Oct-2020	129.53	130.30	133.30	128.50	129.80	129.80	130.87	59	0.08	23	37	62.71
BSOFT	EQ	20-Oct-2020	191.35	190.50	197.10	189.00	194.00	194.30	194.50	697865	1357.38	13376	295492	42.34
BURNPUR	EQ	20-Oct-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.25	44011	0.55	66	41011	93.18
BUTTERFLY	BE	20-Oct-2020	300.60	303.90	315.60	301.80	315.60	315.60	312.34	60446	188.79	701	-	-
BVCL	BE	20-Oct-2020	12.75	12.75	13.35	12.75	13.35	13.35	12.94	1221	0.16	8	-	-
BYKE	EQ	20-Oct-2020	13.15	13.40	13.40	13.00	13.20	13.30	13.19	11761	1.55	92	9279	78.90
CADILAHC	EQ	20-Oct-2020	422.70	420.00	430.95	417.35	428.00	428.20	425.20	4544341	19322.56	42732	842309	18.54
CADSYS	SM	20-Oct-2020	20.10	19.10	20.20	19.10	20.20	20.20	19.63	8000	1.57	4	8000	100.00
CALSOFT	BE	20-Oct-2020	8.45	8.85	8.85	8.10	8.85	8.80	8.76	11265	0.99	53	-	-
CAMLINFINE	EQ	20-Oct-2020	102.00	102.00	102.75	99.45	102.00	101.65	101.10	172988	174.89	3386	102277	59.12
CAMS	EQ	20-Oct-2020	1340.60	1335.00	1345.05	1330.00	1335.00	1335.80	1335.94	51810	692.15	8332	34737	67.05
CANBK	EQ	20-Oct-2020	89.40	88.05	89.30	88.05	88.95	88.75	88.74	2859477	2537.37	16698	648604	22.68
CANDC	BZ	20-Oct-2020	2.00	2.10	2.10	2.00	2.00	2.00	2.02	2659	0.05	6	-	-
CANFINHOME	EQ	20-Oct-2020	466.10	462.90	472.00	461.35	471.00	470.20	466.88	217680	1016.31	8919	70161	32.23
CANTABIL	EQ	20-Oct-2020	332.55	335.00	335.00	330.00	335.00	333.00	333.03	118530	394.74	4344	17947	15.14
CAPACITE	EQ	20-Oct-2020	132.40	132.00	136.00	129.15	135.00	134.00	133.09	32087	42.70	799	19939	62.14
CAPLIPOINT	EQ	20-Oct-2020	538.80	537.00	537.00	525.10	529.00	529.60	532.84	117638	626.83	5010	63546	54.02
CAPTRUST	EQ	20-Oct-2020	57.80	56.10	58.60	53.65	57.45	57.45	57.08	380	0.22	44	236	62.11
CARBORUNIV	EQ	20-Oct-2020	247.90	248.00	248.90	243.00	244.50	244.20	245.15	73952	181.29	3053	48636	65.77
CAREERP	EQ	20-Oct-2020	173.60	173.65	175.80	170.00	170.25	170.30	172.16	18363	31.61	658	11949	65.07
CARERATING	EQ	20-Oct-2020	314.80	315.00	324.90	313.75	315.00	314.95	318.01	168763	536.68	7334	76287	45.20
CASTEXTECH	EQ	20-Oct-2020	0.65	0.60	0.65	0.60	0.65	0.60	0.61	224696	1.37	129	197694	87.98
CASTROLIND	EQ	20-Oct-2020	111.60	111.55	112.50	110.70	112.00	111.60	111.80	972877	1087.64	8236	583680	60.00
CCCL	BE	20-Oct-2020	0.20	0.20	0.25	0.15	0.25	0.25	0.21	70556	0.15	17	-	-
CCHHL	EQ	20-Oct-2020	3.00	3.10	3.10	3.00	3.00	3.05	3.04	30013	0.91	64	27130	90.39
CCL	EQ	20-Oct-2020	245.10	247.60	252.15	242.30	252.00	246.55	246.04	364856	897.68	13415	179418	49.18
CDSL	EQ	20-Oct-2020	445.55	445.00	457.80	442.10	451.60	452.10	452.12	687788	3109.61	19666	195786	28.47
CEATLTD	EQ	20-Oct-2020	1044.35	1042.00	1054.00	1021.00	1025.00	1034.15	1041.81	261281	2722.04	11721	25241	9.66
CEBBCO	EQ	20-Oct-2020	14.20	14.50	14.75	14.05	14.05	14.10	14.33	16292	2.33	79	13788	84.63
CELEBRITY	EQ	20-Oct-2020	4.55	4.85	4.85	4.50	4.65	4.65	4.55	15459	0.70	87	12655	81.86
CENTENKA	EQ	20-Oct-2020	169.10	169.00	174.00	167.00	167.95	168.00	168.94	21244	35.89	626	13550	63.78
CENTEXT	EQ	20-Oct-2020	3.55	3.55	3.60	3.30	3.45	3.50	3.45	47076	1.62	104	34785	73.89
CENTRALBK	EQ	20-Oct-2020	11.20	11.35	11.45	10.75	10.90	10.85	11.00	9195928	1011.26	8540	4551532	49.50
CENTRUM	EQ	20-Oct-2020	16.25	16.60	16.70	16.05	16.35	16.30	16.30	75153	12.25	565	53485	71.17
CENTUM	EQ	20-Oct-2020	302.30	298.60	298.60	286.00	292.50	290.75	292.20	5693	16.64	412	4168	73.21
CENTURYPLY	EQ	20-Oct-2020	172.45	170.35	175.00	170.25	175.00	172.65	172.13	65628	112.96	1412	33461	50.99
CENTURYTEX	EQ	20-Oct-2020	320.90	317.20	323.70	314.30	318.05	319.15	318.90	470923	1501.76	7709	101819	21.62
CERA	EQ	20-Oct-2020	2515.90	2516.00	2599.00	2501.15	2558.50	2541.15	2543.79	6032	153.44	1058	3198	53.02
CEREBRAINT	EQ	20-Oct-2020	28.15	28.15	28.55	28.10	28.25	28.35	28.29	10631	3.01	55	8290	77.98
CESC	EQ	20-Oct-2020	568.85	568.90	578.00	568.40	576.00	575.15	574.06	79452	456.10	3702	18920	23.81
CESCVENT	EQ	20-Oct-2020	221.45	221.45	221.45	215.65	216.90	218.20	218.46	28606	62.49	1116	15529	54.29
CGCL	EQ	20-Oct-2020	239.05	242.00	248.35	238.15	243.70	244.00	241.13	217246	523.84	3495	114154	52.55
CGPOWER	EQ	20-Oct-2020	22.80	22.60	23.90	22.50	23.90	23.90	23.59	1408394	332.22	1704	1145376	81.32
CHALET	EQ	20-Oct-2020	136.30	135.65	139.10	134.00	139.00	138.55	136.31	126356	172.24	1932	67048	53.06
CHAMBLFERT	EQ	20-Oct-2020	162.10	162.70	165.40	160.50	164.20	164.35	164.17	334967	549.90	4962	161616	48.25
CHEMBOND	EQ	20-Oct-2020	145.90	146.20	146.20	142.15	146.00	144.60	143.26	5846	8.37	65	5625	96.22
CHEMCON	EQ	20-Oct-2020	411.10	413.90	416.90	404.05	411.50	407.65	408.75	469310	1918.30	14864	77677	16.55
CHEMFAB	EQ	20-Oct-2020	129.25	133.00	133.00	129.05	130.00	129.55	129.68	1282	1.66	50	642	50.08
CHENNPETRO	EQ	20-Oct-2020	64.55	64.60	65.90	64.30	64.65	64.55	64.81	296583	192.22	2307	161474	54.44
CHOLAFIN	EQ	20-Oct-2020	239.90	240.00	242.30	236.80	239.90	240.20	239.88	3580468	8588.69	29250	565387	15.79
CHOLAHLDNG	EQ	20-Oct-2020	370.20	370.30	377.35	363.05	377.35	375.40	367.29	65833	241.80	1658	48870	74.23
CHROMATIC	BE	20-Oct-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.66	84017	0.55	38	-	-
CIGNITITEC	EQ	20-Oct-2020	485.65	489.80	493.25	479.95	485.00	486.45	487.56	39647	193.30	903	34717	87.57
CIMMCO	EQ	20-Oct-2020	21.30	21.75	21.75	21.15	21.35	21.35	21.36	9858	2.11	181	5389	54.67
CINELINE	EQ	20-Oct-2020	26.85	26.85	27.45	26.30	27.20	27.15	27.02	12792	3.46	131	8312	64.98
CINEVISTA	BE	20-Oct-2020	5.95	5.95	5.95	5.90	5.95	5.95	5.91	625	0.04	5	-	-
CIPLA	EQ	20-Oct-2020	764.00	765.00	774.70	756.30	763.25	764.30	765.64	6029721	46166.04	91340	691610	11.47
CKPLEISURE	SM	20-Oct-2020	3.05	3.05	3.05	3.05	3.05	3.05	3.05	4000	0.12	1	4000	100.00
CLEDUCATE	BE	20-Oct-2020	66.30	65.50	67.00	64.65	66.15	64.95	65.73	4367	2.87	39	-	-
CLNINDIA	EQ	20-Oct-2020	301.50	311.55	311.55	302.30	304.90	305.80	305.32	31441	95.99	1499	16072	51.12
CMICABLES	EQ	20-Oct-2020	34.20	34.20	35.00	34.00	34.95	34.85	34.46	9813	3.38	97	6452	65.75
CMMIPL	SM	20-Oct-2020	2.40	2.40	2.40	2.40	2.40	2.40	2.40	3000	0.07	1	3000	100.00
CNOVAPETRO	EQ	20-Oct-2020	6.05	6.35	6.35	5.80	6.35	6.35	6.32	224	0.01	9	208	92.86
COALINDIA	EQ	20-Oct-2020	114.70	115.10	116.15	113.10	113.65	113.65	114.23	16554188	18909.32	61225	2529702	15.28
COCHINSHIP	EQ	20-Oct-2020	318.50	320.05	323.75	318.50	319.50	319.20	319.69	49217	157.34	2002	20619	41.89
COFORGE	EQ	20-Oct-2020	2543.45	2536.00	2635.90	2523.15	2574.80	2576.00	2583.92	810729	20948.62	38297	156534	19.31
COLPAL	EQ	20-Oct-2020	1476.70	1480.90	1488.95	1454.65	1459.00	1461.05	1469.98	1054302	15498.00	36178	360626	34.21
COMPINFO	EQ	20-Oct-2020	14.10	14.45	14.45	13.60	13.80	13.80	13.99	117448	16.44	506	48512	41.31
COMPUSOFT	EQ	20-Oct-2020	7.60	7.80	7.95	7.65	7.95	7.80	7.84	38199	2.99	220	35328	92.48
CONCOR	EQ	20-Oct-2020	382.95	382.05	387.25	378.25	383.00	383.45	384.28	1323005	5083.99	27472	601804	45.49
CONFIPET	EQ	20-Oct-2020	26.80	27.00	27.90	26.05	27.80	27.30	27.00	447765	120.88	1484	299058	66.79
CONSOFINVT	EQ	20-Oct-2020	34.40	34.40	35.80	34.00	35.15	35.15	34.69	1215	0.42	21	762	62.72
CONTROLPR	EQ	20-Oct-2020	204.10	203.30	224.40	203.30	221.70	220.70	216.70	29149	63.17	1414	14682	50.37
CORALFINAC	EQ	20-Oct-2020	19.45	18.75	19.35	18.70	19.15	19.20	18.95	9310	1.76	33	9034	97.04
CORDSCABLE	EQ	20-Oct-2020	38.35	38.45	39.10	38.45	38.50	38.65	38.79	6002	2.33	83	4807	80.09
COROMANDEL	EQ	20-Oct-2020	697.15	699.80	706.50	691.00	694.95	694.90	699.79	788087	5514.97	31507	617810	78.39
COSMOFILMS	EQ	20-Oct-2020	459.45	463.00	465.85	454.00	458.00	459.40	461.05	192665	888.28	7260	81091	42.09
COUNCODOS	EQ	20-Oct-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	3629	0.08	13	3629	100.00
COX&KINGS	BZ	20-Oct-2020	1.30	1.30	1.35	1.25	1.35	1.30	1.28	115610	1.47	138	-	-
CPSEETF	EQ	20-Oct-2020	16.12	16.35	16.45	15.93	16.01	15.99	16.06	991080	159.17	1269	835507	84.30
CREATIVE	EQ	20-Oct-2020	129.95	134.85	134.85	130.50	133.00	133.65	132.45	11978	15.87	74	1219	10.18
CREATIVEYE	BE	20-Oct-2020	2.90	3.00	3.00	2.80	2.90	2.90	2.91	2574	0.07	19	-	-
CREDITACC	EQ	20-Oct-2020	659.40	660.95	660.95	642.45	645.00	644.75	646.58	109116	705.53	5092	84921	77.83
CREST	EQ	20-Oct-2020	84.40	83.05	84.50	81.40	81.60	82.05	82.06	7382	6.06	179	5176	70.12
CRISIL	EQ	20-Oct-2020	1863.15	1863.15	1893.95	1844.00	1875.00	1870.80	1873.56	19280	361.22	4220	6783	35.18
CROMPTON	EQ	20-Oct-2020	281.10	280.00	289.90	279.00	289.65	288.90	283.54	1081906	3067.62	15147	881153	81.44
CSBBANK	EQ	20-Oct-2020	234.85	232.90	239.00	229.50	232.00	230.35	232.83	383582	893.08	6807	121583	31.70
CTE	EQ	20-Oct-2020	36.25	35.55	35.55	34.45	34.45	34.45	35.14	26821	9.42	88	26820	100.00
CUB	EQ	20-Oct-2020	149.75	149.70	150.45	144.30	150.10	149.55	147.09	2792541	4107.60	22198	1211687	43.39
CUBEXTUB	EQ	20-Oct-2020	11.10	11.10	11.60	11.05	11.60	11.50	11.43	3050	0.35	24	2514	82.43
CUMMINSIND	EQ	20-Oct-2020	470.85	467.00	472.30	460.65	465.00	464.20	465.74	623327	2903.09	10285	100432	16.11
CUPID	EQ	20-Oct-2020	205.20	205.85	209.20	204.45	209.20	206.75	206.43	36864	76.10	1141	19625	53.24
CYBERTECH	EQ	20-Oct-2020	87.60	86.90	91.90	85.75	87.00	86.90	88.46	467471	413.51	5824	145631	31.15
CYIENT	EQ	20-Oct-2020	395.60	395.60	407.95	391.00	405.50	404.90	402.83	953598	3841.39	28923	312530	32.77
DAAWAT	EQ	20-Oct-2020	49.35	49.40	49.95	49.05	49.35	49.15	49.46	292659	144.75	1643	143192	48.93
DABUR	EQ	20-Oct-2020	519.30	521.20	529.95	518.75	529.00	528.05	526.48	5066348	26673.16	63484	1067312	21.07
DALBHARAT	EQ	20-Oct-2020	804.90	812.25	835.70	805.25	816.00	814.85	823.33	353285	2908.70	21380	140002	39.63
DALMIASUG	EQ	20-Oct-2020	127.60	127.95	133.20	126.70	131.05	131.30	130.95	160091	209.64	3112	49514	30.93
DAMODARIND	EQ	20-Oct-2020	23.15	23.25	24.15	22.65	22.85	23.05	23.30	3056	0.71	58	2820	92.28
DATAMATICS	EQ	20-Oct-2020	71.30	70.25	72.55	70.25	71.20	70.95	71.13	27236	19.37	475	15832	58.13
DBCORP	EQ	20-Oct-2020	75.30	75.85	76.40	75.35	76.00	75.85	75.85	104489	79.25	870	79440	76.03
DBL	EQ	20-Oct-2020	327.90	327.00	331.00	324.00	325.00	325.05	326.21	53938	175.95	1646	20973	38.88
DBREALTY	EQ	20-Oct-2020	7.20	7.45	7.60	7.05	7.35	7.30	7.29	636326	46.40	1361	328340	51.60
DBSTOCKBRO	EQ	20-Oct-2020	8.95	8.95	8.95	8.20	8.95	8.95	8.59	21	0.00	4	11	52.38
DCAL	EQ	20-Oct-2020	158.35	158.45	160.80	157.85	158.85	159.10	159.18	164030	261.11	3994	68686	41.87
DCBBANK	EQ	20-Oct-2020	80.75	80.90	80.95	79.55	79.80	79.95	80.07	740863	593.20	4895	345876	46.69
DCM	EQ	20-Oct-2020	17.50	17.50	18.00	17.10	17.40	17.45	17.40	6718	1.17	93	3686	54.87
DCMFINSERV	BE	20-Oct-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.01	7400	0.07	9	-	-
DCMNVL	EQ	20-Oct-2020	23.80	23.80	24.45	23.75	23.75	23.85	24.00	6469	1.55	38	5919	91.50
DCMSHRIRAM	EQ	20-Oct-2020	337.40	339.85	347.00	335.95	336.95	337.65	340.72	122253	416.54	4811	35126	28.73
DCW	EQ	20-Oct-2020	14.10	14.25	14.80	13.95	14.80	14.75	14.56	600151	87.38	513	546403	91.04
DECCANCE	EQ	20-Oct-2020	275.90	279.00	287.00	278.00	285.00	284.30	282.95	85932	243.14	1830	53502	62.26
DEEPAKFERT	EQ	20-Oct-2020	147.10	145.10	147.85	144.00	144.10	144.20	145.07	303945	440.92	4040	94287	31.02
DEEPAKNTR	EQ	20-Oct-2020	709.90	708.00	736.00	702.10	710.30	708.85	719.42	1289064	9273.84	41964	453627	35.19
DEEPENR	EQ	20-Oct-2020	60.80	60.10	62.50	60.05	61.90	61.55	61.45	13727	8.44	275	9455	68.88
DELTACORP	EQ	20-Oct-2020	107.65	107.75	115.25	106.65	114.00	114.00	111.49	2337019	2605.53	17260	959476	41.06
DELTAMAGNT	EQ	20-Oct-2020	18.95	18.95	18.95	18.00	18.00	18.25	18.39	758	0.14	26	564	74.41
DEN	EQ	20-Oct-2020	74.85	75.25	75.90	70.95	72.70	72.50	72.84	193861	141.20	2525	77430	39.94
DENORA	EQ	20-Oct-2020	210.30	208.65	212.45	205.95	212.45	211.00	208.78	1288	2.69	100	709	55.05
DFMFOODS	EQ	20-Oct-2020	345.35	338.10	346.00	333.10	336.00	334.95	337.75	42110	142.23	1688	30877	73.32
DGCONTENT	BE	20-Oct-2020	10.65	11.05	11.15	10.15	11.15	10.15	10.79	82659	8.92	95	-	-
DHAMPURSUG	EQ	20-Oct-2020	141.95	141.70	151.00	140.55	148.05	148.40	147.34	1027722	1514.28	10564	374632	36.45
DHANBANK	EQ	20-Oct-2020	12.20	12.30	12.30	12.05	12.25	12.15	12.12	202831	24.59	440	91872	45.29
DHANILOANS	N2	20-Oct-2020	1130.00	1125.01	1135.00	1125.01	1134.00	1134.00	1132.33	300	3.40	11	300	100.00
DHANILOANS	N5	20-Oct-2020	1034.73	1045.90	1045.90	1030.00	1030.00	1030.00	1041.88	169	1.76	7	168	99.41
DHANILOANS	N6	20-Oct-2020	970.00	975.00	976.00	970.10	970.10	970.10	972.80	40	0.39	4	40	100.00
DHANILOANS	N8	20-Oct-2020	920.80	920.60	998.54	920.60	998.54	998.54	933.59	60	0.56	2	50	83.33
DHANILOANS	NB	20-Oct-2020	1060.00	864.00	864.00	864.00	864.00	864.00	864.00	251	2.17	1	251	100.00
DHANILOANS	NE	20-Oct-2020	1000.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	9	0.09	1	9	100.00
DHANUKA	EQ	20-Oct-2020	700.10	699.00	719.55	690.00	696.20	693.90	703.61	64874	456.46	5346	27765	42.80
DHARSUGAR	EQ	20-Oct-2020	4.65	4.85	4.85	4.45	4.85	4.85	4.72	28993	1.37	50	23642	81.54
DHFL	EQ	20-Oct-2020	13.85	15.20	15.20	14.10	15.20	15.20	14.99	12715285	1906.10	8401	4098659	32.23
DHFL	N4	20-Oct-2020	300.00	290.00	300.00	290.00	300.00	300.00	295.46	125	0.37	7	125	100.00
DHFL	N6	20-Oct-2020	287.80	299.00	305.00	299.00	304.50	304.50	301.48	560	1.69	13	558	99.64
DHFL	NC	20-Oct-2020	292.00	320.00	320.00	265.81	299.00	299.00	299.66	1079	3.23	12	1068	98.98
DHFL	NN	20-Oct-2020	305.00	305.00	305.00	305.00	305.00	305.00	305.00	10	0.03	1	10	100.00
DHFL	NP	20-Oct-2020	297.67	300.00	318.95	298.00	309.94	309.30	309.15	3150	9.74	47	2018	64.06
DHFL	NQ	20-Oct-2020	274.99	282.00	300.00	282.00	298.00	296.10	296.34	3435	10.18	52	3029	88.18
DHFL	NS	20-Oct-2020	266.10	299.50	317.00	299.50	300.00	300.00	302.80	350	1.06	13	350	100.00
DHFL	NX	20-Oct-2020	270.20	285.20	295.00	285.20	295.00	295.00	292.53	401	1.17	10	401	100.00
DHFL	NY	20-Oct-2020	273.99	287.00	300.00	287.00	300.00	300.00	292.84	189	0.55	11	188	99.47
DHUNINV	EQ	20-Oct-2020	219.40	219.95	222.05	216.90	220.00	220.45	219.25	1053	2.31	102	628	59.64
DIAMONDYD	EQ	20-Oct-2020	592.35	588.10	605.00	588.10	598.75	599.15	597.22	949	5.67	133	570	60.06
DIAPOWER	BZ	20-Oct-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	1120	0.01	7	-	-
DICIND	EQ	20-Oct-2020	377.50	375.25	375.30	365.30	368.00	367.65	370.93	2184	8.10	184	1364	62.45
DIGISPICE	EQ	20-Oct-2020	6.90	6.80	7.20	6.80	7.20	7.20	7.10	4064	0.29	26	4048	99.61
DIGJAMLTD	BZ	20-Oct-2020	2.90	3.00	3.00	2.90	3.00	3.00	2.97	21865	0.65	29	-	-
DISHTV	EQ	20-Oct-2020	12.70	12.60	12.90	12.40	12.75	12.65	12.58	2519059	316.88	2716	1137951	45.17
DIVISLAB	EQ	20-Oct-2020	3093.40	3102.00	3128.75	3071.00	3090.00	3085.75	3100.95	1348612	41819.80	70772	292732	21.71
DIXON	EQ	20-Oct-2020	9553.70	9555.00	9610.00	9322.00	9589.00	9560.30	9484.91	37358	3543.37	9380	19255	51.54
DLF	EQ	20-Oct-2020	164.70	164.10	169.20	163.25	167.00	167.45	166.42	15771594	26247.20	88033	2528122	16.03
DLINKINDIA	EQ	20-Oct-2020	98.45	98.05	99.35	97.60	98.00	97.90	98.21	51191	50.27	1269	28234	55.15
DMART	EQ	20-Oct-2020	2094.30	2099.00	2170.00	2056.00	2137.00	2143.05	2138.23	1555361	33257.26	75631	358353	23.04
DOLAT	EQ	20-Oct-2020	47.80	48.80	48.80	47.15	47.30	47.40	47.85	32715	15.66	587	19082	58.33
DOLLAR	EQ	20-Oct-2020	135.40	136.90	136.90	134.00	135.25	134.90	135.16	13565	18.33	356	9087	66.99
DONEAR	EQ	20-Oct-2020	24.30	24.95	24.95	24.05	24.10	24.25	24.35	5836	1.42	87	3060	52.43
DPABHUSHAN	SM	20-Oct-2020	94.60	96.95	98.00	96.95	98.00	98.00	97.49	16000	15.60	4	12000	75.00
DPSCLTD	EQ	20-Oct-2020	12.50	12.80	12.80	12.20	12.75	12.75	12.44	21591	2.69	154	9890	45.81
DPWIRES	EQ	20-Oct-2020	65.25	69.80	69.80	64.00	65.00	66.30	66.87	1562	1.04	67	929	59.48
DQE	EQ	20-Oct-2020	1.20	1.20	1.20	1.15	1.20	1.20	1.16	35853	0.42	16	35270	98.37
DREDGECORP	EQ	20-Oct-2020	249.40	250.10	258.90	249.05	250.40	250.55	253.81	69266	175.80	2647	18292	26.41
DRREDDY	EQ	20-Oct-2020	5058.15	5056.95	5110.00	5030.95	5071.75	5071.15	5075.86	1380290	70061.55	72938	253444	18.36
DRSDILIP	SM	20-Oct-2020	70.95	70.95	70.95	70.95	70.95	70.95	70.95	11200	7.95	3	11200	100.00
DSML	SM	20-Oct-2020	15.70	15.60	16.40	15.60	16.25	16.25	16.16	36000	5.82	5	18000	50.00
DSSL	EQ	20-Oct-2020	41.65	43.30	43.30	40.00	42.00	41.10	41.45	24531	10.17	413	14682	59.85
DTIL	EQ	20-Oct-2020	238.45	244.05	244.05	238.05	240.90	240.80	240.07	2143	5.14	227	1228	57.30
DUCON	EQ	20-Oct-2020	3.85	3.90	4.00	3.80	3.85	3.85	3.91	14196	0.56	77	10043	70.75
DVL	BE	20-Oct-2020	56.35	54.45	56.00	54.20	55.00	55.15	54.81	2327	1.28	17	-	-
DWARKESH	EQ	20-Oct-2020	27.35	27.40	28.75	27.15	28.30	28.55	28.27	1038827	293.70	3337	460013	44.28
DYNAMATECH	EQ	20-Oct-2020	669.90	671.00	671.00	642.60	666.00	663.50	662.43	3960	26.23	465	2560	64.65
DYNPRO	EQ	20-Oct-2020	250.60	247.50	260.35	247.00	250.00	249.70	253.48	130701	331.30	4598	32750	25.06
E2E	SM	20-Oct-2020	53.50	53.90	53.90	50.85	50.85	50.85	51.31	24000	12.31	12	18000	75.00
EASUNREYRL	BZ	20-Oct-2020	2.00	1.90	2.10	1.90	2.10	2.05	2.02	32284	0.65	29	-	-
EBANK	EQ	20-Oct-2020	2562.87	2366.17	2613.97	2366.17	2613.00	2562.50	2539.87	20	0.51	16	5	25.00
EBBETF0423	EQ	20-Oct-2020	1098.38	1097.25	1099.50	1097.25	1098.51	1098.38	1098.60	1922	21.12	52	1700	88.45
EBBETF0425	EQ	20-Oct-2020	1012.76	1011.15	1014.00	1011.15	1013.99	1013.71	1013.23	5924	60.02	44	5892	99.46
EBBETF0430	EQ	20-Oct-2020	1119.83	1119.99	1119.99	1117.30	1119.99	1119.98	1119.79	18181	203.59	55	17533	96.44
EBBETF0431	EQ	20-Oct-2020	1005.25	1004.00	1007.00	1004.00	1006.90	1005.83	1005.91	7434	74.78	97	6977	93.85
EBIXFOREX	EQ	20-Oct-2020	306.85	305.00	316.20	300.10	304.50	303.55	303.93	4195	12.75	261	3292	78.47
ECLERX	EQ	20-Oct-2020	702.75	703.00	719.00	696.55	717.20	715.55	707.75	53538	378.91	3127	28899	53.98
ECLFINANCE	NE	20-Oct-2020	1187.07	1187.00	1200.00	1187.00	1200.00	1200.00	1195.13	95	1.14	8	95	100.00
ECLFINANCE	NF	20-Oct-2020	993.00	995.10	997.00	995.00	996.20	996.20	995.59	211	2.10	8	210	99.53
ECLFINANCE	NH	20-Oct-2020	1120.29	1130.00	1130.00	1120.00	1130.00	1125.00	1129.77	44	0.50	3	44	100.00
ECLFINANCE	NI	20-Oct-2020	949.96	952.00	960.50	940.00	960.50	940.28	940.27	365	3.43	16	365	100.00
ECLFINANCE	NJ	20-Oct-2020	900.04	900.00	900.10	900.00	900.00	900.00	900.04	218	1.96	7	218	100.00
ECLFINANCE	NK	20-Oct-2020	871.91	880.00	880.00	879.99	879.99	879.99	879.99	55	0.48	4	30	54.55
ECLFINANCE	NM	20-Oct-2020	1041.66	1049.00	1050.00	1041.00	1050.00	1050.00	1046.69	319	3.34	21	319	100.00
ECLFINANCE	NN	20-Oct-2020	1154.89	1140.00	1149.50	1140.00	1149.50	1147.79	1142.03	216	2.47	15	216	100.00
ECLFINANCE	NO	20-Oct-2020	951.00	950.00	981.00	950.00	950.00	950.00	958.73	142	1.36	3	142	100.00
ECLFINANCE	NP	20-Oct-2020	985.29	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
ECLFINANCE	NR	20-Oct-2020	956.01	955.00	960.00	955.00	960.00	960.00	958.35	300	2.88	6	300	100.00
ECLFINANCE	NS	20-Oct-2020	978.00	970.14	974.00	970.11	970.30	973.26	971.33	65	0.63	6	40	61.54
EDELWEISS	EQ	20-Oct-2020	56.85	56.95	57.70	55.95	57.00	56.95	56.71	687493	389.90	7441	421484	61.31
EDUCOMP	BZ	20-Oct-2020	2.55	2.55	2.65	2.55	2.60	2.60	2.60	8706	0.23	30	-	-
EHFLNCD	N5	20-Oct-2020	902.50	904.00	904.00	870.00	870.00	870.00	903.61	602	5.44	37	601	99.83
EHFLNCD	N6	20-Oct-2020	836.79	822.01	830.00	820.00	830.00	830.00	822.69	1470	12.09	36	1324	90.07
EICHERMOT	EQ	20-Oct-2020	2198.15	2210.00	2235.00	2190.00	2200.00	2194.45	2209.38	976231	21568.64	52215	267886	27.44
EIDPARRY	EQ	20-Oct-2020	264.55	264.70	273.80	264.70	270.15	270.05	269.14	204380	550.06	6998	63755	31.19
EIFFL	SM	20-Oct-2020	94.35	94.00	95.00	94.00	95.00	95.00	94.67	4800	4.54	6	4800	100.00
EIHAHOTELS	EQ	20-Oct-2020	227.25	228.15	228.85	217.00	217.60	218.35	220.47	11318	24.95	597	6009	53.09
EIHOTEL	EQ	20-Oct-2020	76.65	77.65	77.65	74.65	75.50	75.35	75.60	291330	220.23	2584	149604	51.35
EIMCOELECO	EQ	20-Oct-2020	306.90	304.95	317.90	298.95	317.90	316.95	313.30	1287	4.03	118	487	37.84
EKC	BE	20-Oct-2020	28.00	28.00	28.25	27.35	27.95	28.00	28.12	19851	5.58	56	-	-
ELECON	EQ	20-Oct-2020	23.35	23.80	25.45	23.35	24.35	24.25	24.36	214204	52.18	1210	136838	63.88
ELECTCAST	EQ	20-Oct-2020	18.30	18.50	18.50	18.10	18.35	18.30	18.26	351400	64.16	774	149793	42.63
ELECTHERM	EQ	20-Oct-2020	97.70	98.65	98.65	95.65	97.00	96.75	96.69	6718	6.50	163	4513	67.18
ELGIEQUIP	EQ	20-Oct-2020	111.75	112.00	112.05	109.45	111.00	110.25	110.52	29300	32.38	988	13216	45.11
ELGIRUBCO	EQ	20-Oct-2020	16.35	16.85	16.85	15.75	16.30	16.25	16.12	3699	0.60	49	3520	95.16
EMAMILTD	EQ	20-Oct-2020	361.40	358.90	368.35	355.70	363.25	363.40	362.64	580473	2105.02	16416	424621	73.15
EMAMIPAP	EQ	20-Oct-2020	64.05	64.75	64.75	63.80	63.95	63.80	63.88	108049	69.03	146	107771	99.74
EMAMIREAL	BE	20-Oct-2020	38.25	39.75	39.75	37.10	37.75	37.70	38.60	1819	0.70	38	-	-
EMBASSY	RR	20-Oct-2020	349.36	349.80	354.84	347.00	349.82	349.99	350.06	154800	541.90	297	142000	91.73
EMCO	BZ	20-Oct-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	7520	0.09	8	-	-
EMKAY	EQ	20-Oct-2020	59.05	57.10	60.00	57.10	60.00	59.10	59.06	13087	7.73	72	11307	86.40
EMMBI	EQ	20-Oct-2020	77.05	79.15	79.20	73.35	74.25	74.25	74.81	55075	41.20	957	30581	55.53
EMOFSR1RDP	MF	20-Oct-2020	9.95	10.00	10.01	10.00	10.01	10.01	10.00	10085	1.01	4	10085	100.00
EMOFSR1RGG	MF	20-Oct-2020	9.97	10.00	10.10	9.99	10.10	10.06	10.04	80485	8.08	70	80485	100.00
ENDURANCE	EQ	20-Oct-2020	1062.60	1067.95	1079.75	1058.00	1075.00	1072.20	1067.13	55760	595.03	4962	38378	68.83
ENERGYDEV	EQ	20-Oct-2020	5.00	5.20	5.40	4.95	5.30	5.25	5.15	31290	1.61	69	25288	80.82
ENGINERSIN	EQ	20-Oct-2020	64.35	64.05	64.85	63.60	64.40	64.40	64.21	1134953	728.77	5774	784017	69.08
ENIL	EQ	20-Oct-2020	139.30	139.05	142.05	137.00	140.55	139.60	140.11	7985	11.19	222	4828	60.46
EPL	EQ	20-Oct-2020	255.20	256.00	265.30	254.30	261.70	261.80	261.34	397703	1039.34	7760	254397	63.97
EQ30	EQ	20-Oct-2020	352.33	347.00	356.71	331.00	351.01	351.01	345.01	393	1.36	19	75	19.08
EQUITAS	EQ	20-Oct-2020	49.95	50.00	50.80	49.50	49.65	49.65	49.92	4281728	2137.56	19018	1757572	41.05
ERFLNCDI	N1	20-Oct-2020	999.00	999.00	1000.00	999.00	1000.00	1000.00	999.50	252	2.52	3	126	50.00
ERFLNCDI	N2	20-Oct-2020	1044.97	1035.00	1044.00	1035.00	1044.00	1044.00	1035.09	100	1.04	2	100	100.00
ERFLNCDI	N4	20-Oct-2020	970.23	975.00	985.00	970.00	985.00	975.06	975.04	1631	15.90	5	891	54.63
ERFLNCDI	N5	20-Oct-2020	850.00	848.00	849.50	848.00	849.50	849.50	848.99	310	2.63	5	205	66.13
ERFLNCDI	N6	20-Oct-2020	830.00	831.00	836.00	830.00	835.00	835.68	833.19	324	2.70	7	215	66.36
ERIS	EQ	20-Oct-2020	498.35	499.90	507.90	493.10	493.50	493.85	496.10	73835	366.29	4442	46323	62.74
EROSMEDIA	BE	20-Oct-2020	20.75	20.75	21.75	20.10	21.75	21.70	21.60	411556	88.91	496	-	-
ESABINDIA	EQ	20-Oct-2020	1324.10	1334.00	1370.10	1315.00	1317.00	1317.95	1325.89	1480	19.62	314	907	61.28
ESCORTS	EQ	20-Oct-2020	1183.05	1186.75	1204.40	1172.80	1202.55	1196.45	1190.23	1320709	15719.50	52659	234113	17.73
ESSARSHPNG	BE	20-Oct-2020	7.55	7.25	7.65	7.25	7.35	7.30	7.35	5720	0.42	60	-	-
ESTER	EQ	20-Oct-2020	95.10	95.40	97.90	93.40	95.70	95.05	95.60	212808	203.45	2673	98503	46.29
EUROMULTI	BE	20-Oct-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	803	0.01	3	-	-
EVEREADY	EQ	20-Oct-2020	137.40	137.00	139.45	135.50	137.00	136.50	136.80	60156	82.29	950	46659	77.56
EVERESTIND	EQ	20-Oct-2020	207.00	207.00	211.80	202.50	209.00	208.95	209.41	18548	38.84	716	6712	36.19
EXCEL	EQ	20-Oct-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.13	2891	0.03	14	2891	100.00
EXCELINDUS	EQ	20-Oct-2020	893.80	894.00	954.00	889.90	933.00	929.80	926.24	30075	278.57	5759	10955	36.43
EXIDEIND	EQ	20-Oct-2020	158.95	158.30	162.10	158.00	158.45	158.40	159.64	2145678	3425.31	13810	621099	28.95
EXPLEOSOL	EQ	20-Oct-2020	569.75	567.05	585.30	556.05	576.00	578.90	573.36	29791	170.81	2786	14088	47.29
FACT	EQ	20-Oct-2020	43.70	44.10	48.80	43.35	48.80	47.65	46.86	684342	320.65	5739	256755	37.52
FCL	EQ	20-Oct-2020	29.95	29.80	30.45	29.40	29.65	29.65	29.81	69538	20.73	550	54047	77.72
FCONSUMER	EQ	20-Oct-2020	6.75	6.75	7.05	6.60	6.90	6.85	6.83	10251315	700.58	9193	3034478	29.60
FCSSOFT	EQ	20-Oct-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	656706	2.52	329	587663	89.49
FDC	EQ	20-Oct-2020	350.60	350.00	356.95	349.50	351.00	351.65	353.26	101687	359.22	3724	42571	41.86
FEDERALBNK	EQ	20-Oct-2020	56.20	55.55	57.20	55.05	56.80	56.85	56.31	46062104	25938.80	72713	10109469	21.95
FEL	EQ	20-Oct-2020	9.05	8.90	9.15	8.60	8.70	8.70	8.83	5096545	449.78	5663	1664637	32.66
FELDVR	EQ	20-Oct-2020	9.95	9.85	9.95	9.50	9.75	9.75	9.69	62860	6.09	267	29712	47.27
FELIX	SM	20-Oct-2020	38.00	36.40	36.40	36.30	36.30	36.30	36.35	8000	2.91	2	4000	50.00
FICRF2GPD	MF	20-Oct-2020	1.00	0.90	0.90	0.90	0.90	0.90	0.90	12	0.00	2	12	100.00
FIEMIND	EQ	20-Oct-2020	522.50	523.00	524.95	512.90	515.95	515.70	516.80	11345	58.63	734	7518	66.27
FILATEX	EQ	20-Oct-2020	25.00	25.35	27.00	24.85	25.70	25.50	25.49	285077	72.67	1939	33266	11.67
FINCABLES	EQ	20-Oct-2020	272.75	272.00	276.70	270.55	273.00	272.35	273.56	64327	175.97	2307	43733	67.99
FINEORG	EQ	20-Oct-2020	2762.95	2762.95	2895.00	2750.00	2770.00	2784.35	2825.29	120813	3413.32	18183	29465	24.39
FINPIPE	EQ	20-Oct-2020	506.35	508.90	512.05	497.75	505.00	504.90	502.88	41188	207.13	2003	28581	69.39
FLEXITUFF	BE	20-Oct-2020	9.75	10.00	10.00	9.35	9.95	9.95	9.92	2915	0.29	23	-	-
FLFL	EQ	20-Oct-2020	71.95	71.95	74.75	69.50	73.00	73.15	73.04	705507	515.33	4720	337453	47.83
FLUOROCHEM	EQ	20-Oct-2020	507.20	512.90	512.90	492.50	503.05	503.10	502.92	50576	254.36	2567	22070	43.64
FMGOETZE	EQ	20-Oct-2020	322.75	315.05	317.00	306.65	306.65	306.65	311.19	164804	512.86	2457	101340	61.49
FMNL	EQ	20-Oct-2020	14.15	14.30	14.50	13.85	14.00	14.00	14.27	41202	5.88	202	25357	61.54
FORCEMOT	EQ	20-Oct-2020	1013.00	1013.95	1021.30	1011.90	1016.20	1015.65	1016.17	8244	83.77	966	3939	47.78
FORTIS	EQ	20-Oct-2020	126.90	126.80	127.25	125.15	125.35	125.45	126.22	704074	888.71	26044	476887	67.73
FOSECOIND	EQ	20-Oct-2020	1191.65	1190.00	1221.45	1190.00	1205.00	1197.45	1205.43	563	6.79	181	260	46.18
FRETAIL	EQ	20-Oct-2020	71.70	71.20	74.40	69.50	72.30	72.40	72.28	3587970	2593.48	25243	761906	21.24
FSC	EQ	20-Oct-2020	86.20	85.90	88.00	84.10	86.90	86.60	86.76	271248	235.32	5759	57807	21.31
FSL	EQ	20-Oct-2020	70.10	69.85	71.35	69.50	70.60	70.55	70.56	1025735	723.75	5919	445463	43.43
GABRIEL	EQ	20-Oct-2020	94.40	94.95	94.95	93.00	93.10	93.35	93.68	60169	56.37	2415	35192	58.49
GAEL	EQ	20-Oct-2020	122.50	123.00	130.80	122.65	124.95	126.00	127.70	1682950	2149.10	15193	462302	27.47
GAIL	EQ	20-Oct-2020	87.45	85.80	87.40	85.00	85.45	85.70	86.40	10804676	9335.30	33952	2927653	27.10
GAL	BE	20-Oct-2020	2.65	2.65	2.75	2.55	2.75	2.75	2.66	5338	0.14	29	-	-
GALAXYSURF	EQ	20-Oct-2020	1707.90	1708.05	1734.90	1660.00	1677.00	1677.90	1690.90	50483	853.62	5713	29717	58.87
GALLANTT	EQ	20-Oct-2020	34.00	34.05	35.50	32.70	34.30	33.75	34.23	32374	11.08	274	21017	64.92
GALLISPAT	EQ	20-Oct-2020	27.95	27.60	27.95	27.05	27.05	27.30	27.38	4827	1.32	50	4133	85.62
GAMMNINFRA	EQ	20-Oct-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.57	468985	2.68	176	258566	55.13
GANDHITUBE	EQ	20-Oct-2020	211.25	218.00	218.00	208.10	208.20	210.65	212.47	948	2.01	77	550	58.02
GANECOS	EQ	20-Oct-2020	255.05	250.05	259.80	246.00	258.90	256.05	256.02	112517	288.06	108	101403	90.12
GANESHHOUC	EQ	20-Oct-2020	25.45	26.50	26.50	24.30	24.60	24.55	24.75	16537	4.09	172	12577	76.05
GANGAFORGE	SM	20-Oct-2020	19.35	18.00	18.50	18.00	18.50	18.50	18.25	12000	2.19	2	6000	50.00
GANGESSECU	EQ	20-Oct-2020	45.15	46.00	48.30	45.75	48.00	46.00	45.82	1672	0.77	39	1546	92.46
GARDENSILK	BE	20-Oct-2020	8.30	8.65	8.65	8.25	8.35	8.35	8.38	3408	0.29	22	-	-
GARFIBRES	EQ	20-Oct-2020	1978.45	1980.00	1996.50	1940.00	1954.00	1958.30	1962.10	8469	166.17	2053	4684	55.31
GATI	EQ	20-Oct-2020	52.25	52.25	55.55	51.55	54.70	54.70	54.09	523678	283.27	3842	226816	43.31
GAYAHWS	BE	20-Oct-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.38	94749	0.36	90	-	-
GAYAPROJ	EQ	20-Oct-2020	21.75	21.10	21.55	20.70	20.70	20.75	20.77	343155	71.27	868	269996	78.68
GDL	EQ	20-Oct-2020	93.10	92.30	93.60	91.65	93.20	93.05	92.97	15847	14.73	291	8150	51.43
GEECEE	EQ	20-Oct-2020	63.60	64.20	69.55	63.45	67.30	66.90	67.23	10221	6.87	590	3653	35.74
GEEKAYWIRE	BE	20-Oct-2020	75.25	75.25	75.25	72.00	73.00	73.00	72.17	24006	17.32	5	-	-
GENESYS	BE	20-Oct-2020	47.60	46.70	48.75	46.55	48.00	48.00	47.98	32572	15.63	50	-	-
GENUSPAPER	EQ	20-Oct-2020	4.75	4.80	5.00	4.65	4.90	4.90	4.88	373472	18.22	141	306953	82.19
GENUSPOWER	EQ	20-Oct-2020	28.55	28.85	28.85	28.05	28.70	28.45	28.48	145329	41.39	350	121839	83.84
GEOJITFSL	EQ	20-Oct-2020	36.95	36.80	37.10	36.65	36.65	36.70	36.79	67494	24.83	407	42370	62.78
GEPIL	EQ	20-Oct-2020	378.10	379.95	385.95	375.00	377.95	377.15	380.49	18069	68.75	1031	9396	52.00
GESHIP	EQ	20-Oct-2020	233.90	234.75	235.45	222.50	224.55	223.65	227.57	104180	237.09	6200	62624	60.11
GET&D	EQ	20-Oct-2020	88.50	87.95	89.95	81.35	88.00	86.75	86.95	44533	38.72	1137	26237	58.92
GFLLIMITED	EQ	20-Oct-2020	88.85	87.30	89.95	85.25	85.60	85.75	86.54	13929	12.05	735	7449	53.48
GHCL	EQ	20-Oct-2020	145.75	145.00	152.15	144.00	149.70	150.40	149.03	93313	139.07	2301	38181	40.92
GICHSGFIN	EQ	20-Oct-2020	101.30	101.45	102.45	100.20	100.90	100.50	101.21	212092	214.65	2766	68018	32.07
GICRE	EQ	20-Oct-2020	125.75	126.30	127.90	123.00	123.30	123.40	124.39	260515	324.06	3482	137474	52.77
GILLANDERS	EQ	20-Oct-2020	26.70	26.70	28.95	26.05	27.65	27.65	26.97	4009	1.08	52	2052	51.18
GILLETTE	EQ	20-Oct-2020	5284.55	5285.00	5345.95	5274.30	5340.00	5316.20	5307.51	1854	98.40	808	1018	54.91
GINNIFILA	EQ	20-Oct-2020	11.65	11.85	12.40	11.10	11.70	11.50	11.47	97474	11.18	223	84145	86.33
GIPCL	EQ	20-Oct-2020	66.05	66.10	67.85	66.05	66.60	66.60	67.09	78338	52.56	643	41096	52.46
GKWLIMITED	EQ	20-Oct-2020	446.00	446.95	475.00	446.00	468.25	460.40	451.92	559	2.53	17	232	41.50
GLAXO	EQ	20-Oct-2020	1518.20	1528.00	1547.95	1518.00	1544.00	1538.10	1540.45	97454	1501.23	3195	86205	88.46
GLENMARK	EQ	20-Oct-2020	476.70	478.40	485.50	472.50	482.90	482.50	480.80	2510216	12068.99	34313	413308	16.47
GLFL	EQ	20-Oct-2020	2.20	2.30	2.30	2.10	2.10	2.10	2.14	5066	0.11	20	4566	90.13
GLOBAL	SM	20-Oct-2020	187.00	192.50	192.50	192.00	192.00	192.00	192.25	2000	3.85	2	2000	100.00
GLOBALVECT	EQ	20-Oct-2020	49.50	49.80	51.00	49.25	49.80	49.50	49.84	9198	4.58	166	5546	60.30
GLOBE	EQ	20-Oct-2020	56.40	56.60	57.85	55.50	55.55	55.75	56.93	74202	42.24	208	2125	2.86
GLOBUSSPR	EQ	20-Oct-2020	315.55	316.40	320.80	307.55	314.00	314.40	313.64	295734	927.53	7387	51584	17.44
GMBREW	EQ	20-Oct-2020	378.85	382.20	382.20	375.00	376.95	375.50	377.57	9964	37.62	683	5321	53.40
GMDCLTD	EQ	20-Oct-2020	43.65	43.60	44.40	43.30	43.80	43.95	44.01	290241	127.75	1734	151877	52.33
GMMPFAUDLR	EQ	20-Oct-2020	3633.30	3658.00	3664.80	3600.00	3610.00	3611.70	3631.82	30152	1095.07	7304	12370	41.03
GMRINFRA	EQ	20-Oct-2020	23.50	23.55	23.75	23.35	23.50	23.50	23.56	3213136	757.09	3124	720944	22.44
GNA	EQ	20-Oct-2020	242.15	243.60	245.30	240.00	240.00	240.75	241.76	25871	62.55	940	14971	57.87
GNFC	EQ	20-Oct-2020	200.95	200.95	201.95	198.20	198.75	198.75	199.41	231763	462.16	4706	106686	46.03
GOACARBON	EQ	20-Oct-2020	214.40	212.65	214.50	209.00	209.60	209.90	211.89	39120	82.89	2429	14931	38.17
GOCLCORP	EQ	20-Oct-2020	180.45	181.90	183.90	177.05	182.00	181.20	180.76	5465	9.88	320	2891	52.90
GODFRYPHLP	EQ	20-Oct-2020	850.10	851.05	870.00	850.35	856.00	857.45	860.09	31064	267.18	2731	8744	28.15
GODHA	SM	20-Oct-2020	28.80	27.40	27.40	27.40	27.40	27.40	27.40	4000	1.10	1	4000	100.00
GODREJAGRO	EQ	20-Oct-2020	534.75	529.15	533.90	528.50	530.00	530.35	530.51	35260	187.06	1687	19733	55.96
GODREJCP	EQ	20-Oct-2020	687.10	688.50	692.50	676.25	691.25	690.90	684.64	1195996	8188.28	25335	523039	43.73
GODREJIND	EQ	20-Oct-2020	375.90	374.05	375.80	371.00	375.80	373.15	372.89	53167	198.25	3106	30500	57.37
GODREJPROP	EQ	20-Oct-2020	900.95	900.00	938.00	885.50	936.55	934.40	917.66	1373991	12608.54	39924	485942	35.37
GOENKA	BZ	20-Oct-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.56	29721	0.17	23	-	-
GOKEX	EQ	20-Oct-2020	72.90	72.85	73.40	72.00	72.00	72.35	72.31	26873	19.43	515	18809	69.99
GOKUL	EQ	20-Oct-2020	12.65	12.95	13.25	12.45	12.85	12.90	12.90	10598	1.37	65	6670	62.94
GOKULAGRO	EQ	20-Oct-2020	13.50	13.50	13.80	13.35	13.45	13.65	13.53	6933	0.94	59	5804	83.72
GOLDBEES	EQ	20-Oct-2020	44.52	44.50	44.50	44.22	44.40	44.44	44.33	2818985	1249.66	5245	1902860	67.50
GOLDENTOBC	EQ	20-Oct-2020	22.10	21.60	22.40	21.60	21.95	21.95	21.93	288	0.06	22	212	73.61
GOLDIAM	EQ	20-Oct-2020	130.70	130.25	137.00	130.25	137.00	135.55	134.50	78185	105.16	1571	43020	55.02
GOLDSHARE	EQ	20-Oct-2020	4607.60	4605.00	4605.00	4566.10	4580.10	4583.90	4584.75	471	21.59	181	255	54.14
GOLDTECH	BE	20-Oct-2020	8.20	8.45	8.45	8.00	8.40	8.20	8.20	4140	0.34	27	-	-
GOODLUCK	EQ	20-Oct-2020	38.05	38.00	38.30	36.80	37.55	37.60	37.73	21283	8.03	263	16078	75.54
GOODYEAR	EQ	20-Oct-2020	791.35	795.95	800.00	790.10	799.10	794.55	794.11	1587	12.60	207	1414	89.10
GPIL	EQ	20-Oct-2020	356.75	362.00	371.30	347.00	350.80	351.20	360.24	190603	686.63	5232	115484	60.59
GPPL	EQ	20-Oct-2020	95.15	95.00	96.35	91.80	92.90	92.65	93.27	373467	348.35	5939	98753	26.44
GPTINFRA	EQ	20-Oct-2020	29.00	29.00	29.80	27.65	29.50	29.60	29.09	24790	7.21	207	14860	59.94
GRANULES	EQ	20-Oct-2020	391.70	392.00	404.00	382.50	391.00	391.95	394.60	6392865	25226.03	91332	1905440	29.81
GRAPHITE	EQ	20-Oct-2020	187.20	188.10	189.50	185.20	186.00	185.95	187.18	237124	443.85	5522	92191	38.88
GRASIM	EQ	20-Oct-2020	773.15	775.00	779.90	764.50	777.00	777.20	772.16	1739215	13429.51	30542	284627	16.37
GRAVITA	EQ	20-Oct-2020	44.55	44.05	45.70	43.90	44.20	44.10	44.77	99090	44.36	739	37956	38.30
GREAVESCOT	EQ	20-Oct-2020	72.55	72.40	73.15	72.05	72.60	72.80	72.70	108350	78.77	2230	55164	50.91
GREENLAM	EQ	20-Oct-2020	755.95	771.95	771.95	735.05	738.10	740.15	751.77	2460	18.49	323	1932	78.54
GREENPANEL	EQ	20-Oct-2020	63.75	65.45	65.80	63.00	63.50	63.30	63.95	114394	73.16	469	91077	79.62
GREENPLY	EQ	20-Oct-2020	80.65	80.80	81.60	78.45	79.70	79.20	79.93	122572	97.98	1602	79653	64.98
GREENPOWER	EQ	20-Oct-2020	1.75	1.75	1.80	1.75	1.80	1.75	1.77	400068	7.08	310	303089	75.76
GRINDWELL	EQ	20-Oct-2020	544.90	547.20	555.05	547.00	551.00	552.85	551.32	9549	52.65	539	7690	80.53
GROBTEA	BE	20-Oct-2020	492.70	492.70	492.70	485.00	485.00	485.00	486.37	59	0.29	12	-	-
GRPLTD	EQ	20-Oct-2020	699.40	702.95	720.00	695.30	710.00	710.00	705.36	820	5.78	190	342	41.71
GRSE	EQ	20-Oct-2020	193.90	193.90	195.70	192.25	193.30	193.10	193.68	41384	80.15	1379	20165	48.73
GSCLCEMENT	EQ	20-Oct-2020	30.75	31.40	32.10	30.95	31.00	31.05	31.46	232641	73.18	1350	100666	43.27
GSFC	EQ	20-Oct-2020	66.60	66.20	66.35	65.10	65.55	65.35	65.61	334119	219.22	2225	158490	47.44
GSPL	EQ	20-Oct-2020	187.25	187.00	189.00	185.70	187.85	187.65	187.30	423367	792.95	8585	299053	70.64
GSS	EQ	20-Oct-2020	36.95	37.25	40.25	35.70	40.20	40.00	39.21	179791	70.49	1403	118846	66.10
GTL	EQ	20-Oct-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	11818	0.33	71	11818	100.00
GTLINFRA	EQ	20-Oct-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.59	3820355	22.54	774	2818555	73.78
GTNIND	EQ	20-Oct-2020	7.35	6.80	7.55	6.80	7.10	7.10	6.98	5811	0.41	54	5341	91.91
GTPL	EQ	20-Oct-2020	121.30	123.80	123.80	115.35	118.35	118.15	118.91	213683	254.08	3390	108497	50.77
GUFICBIO	EQ	20-Oct-2020	88.80	88.25	92.70	88.25	90.50	89.45	90.81	139823	126.97	1969	33996	24.31
GUJALKALI	EQ	20-Oct-2020	314.35	315.90	316.80	312.50	314.10	314.55	314.59	48082	151.26	1657	19362	40.27
GUJAPOLLO	EQ	20-Oct-2020	223.80	227.85	227.85	214.80	215.00	216.45	222.41	11530	25.64	935	4099	35.55
GUJGASLTD	EQ	20-Oct-2020	289.65	290.70	294.80	286.00	288.25	287.85	292.01	485984	1419.12	21426	347686	71.54
GUJRAFFIA	BE	20-Oct-2020	16.80	17.60	17.60	17.40	17.60	17.60	17.50	3396	0.59	26	-	-
GULFOILLUB	EQ	20-Oct-2020	635.95	636.00	644.95	631.30	639.95	638.20	636.34	6839	43.52	994	3513	51.37
GULFPETRO	EQ	20-Oct-2020	36.20	36.05	36.45	35.10	35.60	35.75	35.76	18975	6.79	378	11438	60.28
GULPOLY	EQ	20-Oct-2020	59.55	59.90	65.25	59.90	64.90	64.30	62.85	139661	87.78	1267	101757	72.86
GVKPIL	EQ	20-Oct-2020	2.85	2.75	2.85	2.75	2.85	2.80	2.79	3641839	101.64	1346	1945539	53.42
HAL	EQ	20-Oct-2020	741.45	741.50	746.30	716.00	717.80	717.55	725.92	525608	3815.51	24465	246493	46.90
HAPPSTMNDS	EQ	20-Oct-2020	324.30	326.40	329.70	323.00	323.70	324.40	326.25	893854	2916.21	25711	273843	30.64
HARITASEAT	EQ	20-Oct-2020	402.40	401.40	407.85	400.35	401.00	401.20	402.12	482	1.94	51	196	40.66
HARRMALAYA	EQ	20-Oct-2020	89.10	91.00	91.15	89.00	90.25	89.95	89.84	25749	23.13	801	5469	21.24
HATHWAY	BE	20-Oct-2020	30.00	29.95	30.00	29.00	29.90	29.80	29.54	220747	65.21	1110	-	-
HATSUN	EQ	20-Oct-2020	851.40	852.00	857.00	817.00	824.00	827.00	834.88	74341	620.66	5338	32074	43.14
HAVELLS	EQ	20-Oct-2020	706.00	705.55	712.55	699.35	708.10	709.15	707.57	976118	6906.73	23538	199385	20.43
HAVISHA	BE	20-Oct-2020	0.60	0.55	0.65	0.55	0.60	0.60	0.57	11387	0.06	48	-	-
HBANKETF	EQ	20-Oct-2020	241.04	240.20	241.85	238.55	241.85	241.16	240.64	11413	27.46	183	9920	86.92
HBLPOWER	EQ	20-Oct-2020	16.20	16.20	16.30	15.95	16.20	16.15	16.10	110760	17.83	307	71481	64.54
HCC	EQ	20-Oct-2020	4.80	4.85	5.15	4.75	5.10	5.05	4.94	1777825	87.79	1276	1041370	58.58
HCG	EQ	20-Oct-2020	122.90	123.75	123.85	119.50	120.00	120.40	121.55	41141	50.01	803	13055	31.73
HCL-INSYS	EQ	20-Oct-2020	7.30	7.30	7.40	7.10	7.35	7.30	7.24	162817	11.79	511	113876	69.94
HCLTECH	EQ	20-Oct-2020	844.75	846.95	886.00	843.60	881.00	879.65	875.71	21564064	188838.32	291297	5543370	25.71
HDFC	EQ	20-Oct-2020	2031.50	2025.00	2041.70	2004.05	2017.10	2015.30	2021.91	4733065	95698.09	188405	2586459	54.65
HDFC	W3	20-Oct-2020	332.35	330.90	333.00	326.00	329.00	329.55	329.57	114600	377.68	139	69000	60.21
HDFCAMC	EQ	20-Oct-2020	2328.95	2329.90	2354.00	2309.00	2349.00	2347.55	2337.80	152743	3570.82	13246	84869	55.56
HDFCBANK	EQ	20-Oct-2020	1203.55	1207.50	1227.40	1205.90	1224.60	1223.95	1218.32	13705994	166982.34	278115	6665757	48.63
HDFCLIFE	EQ	20-Oct-2020	570.50	574.60	581.00	567.00	571.00	571.00	572.41	6496853	37188.70	163004	2582350	39.75
HDFCMFGETF	EQ	20-Oct-2020	4559.30	4554.80	4558.30	4533.70	4549.95	4552.55	4541.94	4998	227.01	493	3455	69.13
HDFCNIFETF	EQ	20-Oct-2020	1241.96	1245.00	1252.39	1240.70	1244.05	1245.91	1247.30	945	11.79	124	694	73.44
HDFCSENETF	EQ	20-Oct-2020	4299.87	4299.99	4325.00	4275.00	4316.00	4313.71	4300.78	108	4.64	41	80	74.07
HDIL	BZ	20-Oct-2020	4.25	4.35	4.45	4.10	4.45	4.40	4.32	484320	20.92	369	-	-
HEG	EQ	20-Oct-2020	717.85	718.40	722.05	704.00	710.40	709.45	713.22	198916	1418.71	10338	68936	34.66
HEIDELBERG	EQ	20-Oct-2020	185.35	187.50	192.50	187.10	188.00	187.75	189.83	709223	1346.32	9835	188418	26.57
HERCULES	EQ	20-Oct-2020	86.65	86.95	101.00	86.60	96.85	98.15	97.20	698188	678.62	7631	139356	19.96
HERITGFOOD	EQ	20-Oct-2020	303.30	305.50	305.50	299.85	303.50	302.35	301.67	19661	59.31	883	12334	62.73
HEROMOTOCO	EQ	20-Oct-2020	3248.70	3249.00	3292.50	3230.45	3252.55	3237.60	3262.82	1198126	39092.67	63622	457671	38.20
HESTERBIO	EQ	20-Oct-2020	1767.70	1783.60	1783.60	1725.00	1733.00	1731.40	1737.52	5127	89.08	890	2870	55.98
HEXATRADEX	BE	20-Oct-2020	25.50	26.00	26.00	25.00	26.00	26.00	25.30	16573	4.19	11	-	-
HEXAWARE	EQ	20-Oct-2020	467.65	467.50	469.45	467.50	468.70	468.65	468.48	253149	1185.95	3276	163809	64.71
HFCL	EQ	20-Oct-2020	17.00	17.10	17.25	16.60	16.60	16.70	16.84	3461755	582.86	3970	2343602	67.70
HGINFRA	EQ	20-Oct-2020	178.20	177.85	181.50	177.55	178.00	179.20	179.39	8856	15.89	545	4865	54.93
HGS	EQ	20-Oct-2020	703.85	723.00	723.00	696.00	700.00	697.15	698.99	13447	93.99	758	8270	61.50
HHOF1140RG	MF	20-Oct-2020	7.50	7.50	7.60	7.50	7.60	7.60	7.50	14601	1.10	7	14601	100.00
HIKAL	EQ	20-Oct-2020	172.75	173.50	175.00	170.50	171.10	170.90	172.52	311962	538.20	4048	113276	36.31
HIL	EQ	20-Oct-2020	1693.30	1686.40	1707.00	1675.00	1677.50	1677.25	1685.60	3331	56.15	625	2036	61.12
HILTON	EQ	20-Oct-2020	9.15	9.50	9.70	9.15	9.70	9.65	9.44	3541	0.33	66	2375	67.07
HIMATSEIDE	EQ	20-Oct-2020	120.65	119.30	127.15	117.75	125.15	125.60	123.22	483537	595.81	8148	165170	34.16
HINDALCO	EQ	20-Oct-2020	182.70	181.80	183.15	179.30	180.30	180.80	180.78	10429257	18854.40	58069	1838488	17.63
HINDCOMPOS	EQ	20-Oct-2020	186.40	186.90	189.75	182.30	185.00	183.75	184.47	1403	2.59	145	901	64.22
HINDCON	SM	20-Oct-2020	18.00	17.00	17.50	17.00	17.50	17.50	17.25	8000	1.38	2	4000	50.00
HINDCOPPER	EQ	20-Oct-2020	32.85	33.65	37.25	33.65	36.50	36.45	35.96	6413155	2305.87	17631	1306893	20.38
HINDMOTORS	EQ	20-Oct-2020	5.00	4.95	5.10	4.90	5.05	5.00	4.97	63851	3.18	219	43451	68.05
HINDNATGLS	EQ	20-Oct-2020	25.00	25.00	25.00	24.55	24.55	24.60	24.73	3906	0.97	47	3435	87.94
HINDOILEXP	EQ	20-Oct-2020	67.90	67.50	68.65	66.90	67.35	67.15	67.44	159464	107.55	1233	93170	58.43
HINDPETRO	EQ	20-Oct-2020	175.85	174.75	176.65	171.60	172.00	172.35	173.65	4439974	7709.95	46465	1638610	36.91
HINDUNILVR	EQ	20-Oct-2020	2177.80	2182.10	2208.50	2132.55	2174.20	2173.10	2177.02	5855301	127470.96	246254	2143990	36.62
HINDZINC	EQ	20-Oct-2020	220.90	221.50	224.80	217.40	224.80	222.85	221.97	2494381	5536.65	35949	1138341	45.64
HIRECT	EQ	20-Oct-2020	123.05	122.80	124.95	120.70	122.00	122.65	123.00	2999	3.69	98	2525	84.19
HISARMETAL	EQ	20-Oct-2020	82.90	85.00	90.65	80.60	80.60	82.90	86.40	202212	174.71	3553	57210	28.29
HITECH	EQ	20-Oct-2020	110.65	113.35	113.55	107.50	107.50	110.60	110.77	2051	2.27	124	1526	74.40
HITECHCORP	BE	20-Oct-2020	82.75	85.00	86.00	84.10	85.00	85.00	85.14	1360	1.16	22	-	-
HITECHGEAR	EQ	20-Oct-2020	113.40	113.45	114.95	107.30	110.00	110.00	110.27	17817	19.65	160	17473	98.07
HLVLTD	EQ	20-Oct-2020	4.90	5.10	5.10	4.85	5.00	5.00	4.95	38607	1.91	104	30174	78.16
HMT	BZ	20-Oct-2020	14.35	14.35	14.85	14.00	14.70	14.70	14.56	3686	0.54	26	-	-
HMVL	EQ	20-Oct-2020	46.25	46.40	47.55	46.25	47.25	47.15	47.04	8632	4.06	171	5186	60.08
HNDFDS	EQ	20-Oct-2020	913.80	919.50	919.50	902.00	905.00	906.00	907.74	2642	23.98	315	1766	66.84
HNGSNGBEES	EQ	20-Oct-2020	314.49	305.20	315.99	301.01	315.99	313.19	309.15	366	1.13	42	310	84.70
HONAUT	EQ	20-Oct-2020	29981.35	29980.00	30450.00	29600.00	29705.00	29667.20	29798.53	3240	965.47	1926	1798	55.49
HONDAPOWER	EQ	20-Oct-2020	995.10	997.45	999.95	991.85	992.00	998.75	997.78	1218	12.15	136	1039	85.30
HOVS	EQ	20-Oct-2020	31.70	31.70	32.50	30.95	30.95	31.00	31.34	4115	1.29	106	3116	75.72
HPL	EQ	20-Oct-2020	30.35	30.90	30.90	29.65	29.65	29.90	30.01	59010	17.71	304	51594	87.43
HSCL	EQ	20-Oct-2020	49.75	49.70	50.30	49.15	49.50	49.50	49.72	398121	197.94	2601	204682	51.41
HSIL	EQ	20-Oct-2020	73.95	73.60	73.90	71.65	71.85	71.95	72.21	664103	479.53	2497	534844	80.54
HTMEDIA	BE	20-Oct-2020	13.20	12.95	13.55	12.95	13.05	13.05	13.14	15126	1.99	61	-	-
HUBTOWN	EQ	20-Oct-2020	10.00	10.30	10.40	10.00	10.40	10.25	10.20	67067	6.84	163	63237	94.29
HUDCO	EQ	20-Oct-2020	31.40	31.40	31.75	31.20	31.30	31.25	31.47	383839	120.79	1661	173528	45.21
HUDCO	N2	20-Oct-2020	1262.00	1268.00	1268.00	1250.60	1254.80	1254.80	1255.97	671	8.43	11	402	59.91
HUDCO	N3	20-Oct-2020	1105.00	1103.90	1106.80	1103.00	1103.00	1103.00	1103.59	150	1.66	6	140	93.33
HUDCO	N4	20-Oct-2020	1105.01	1105.10	1112.00	1105.10	1112.00	1112.00	1111.58	147	1.63	3	138	93.88
HUDCO	N5	20-Oct-2020	1217.65	1215.75	1215.75	1215.75	1215.75	1215.75	1215.75	8	0.10	1	8	100.00
HUDCO	N8	20-Oct-2020	1269.00	1270.50	1279.90	1269.00	1270.50	1270.54	1270.22	1604	20.37	41	1350	84.16
HUDCO	N9	20-Oct-2020	1285.00	1286.10	1286.15	1286.00	1286.00	1286.12	1286.12	532	6.84	21	532	100.00
HUDCO	ND	20-Oct-2020	1315.00	1327.00	1327.00	1327.00	1327.00	1327.00	1327.00	1	0.01	1	1	100.00
HUDCO	NE	20-Oct-2020	1495.00	1503.75	1503.75	1485.00	1502.00	1502.00	1493.57	503	7.51	10	502	99.80
HUSYSLTD	SM	20-Oct-2020	75.85	79.00	83.40	75.00	83.40	80.60	81.02	18000	14.58	9	16000	88.89
IBMFNIFTY	EQ	20-Oct-2020	121.00	122.95	122.95	120.10	120.56	121.96	122.00	164	0.20	15	156	95.12
IBREALEST	EQ	20-Oct-2020	47.65	47.25	48.40	46.90	47.85	47.85	47.60	1426721	679.19	5249	684518	47.98
IBULHSGFIN	EQ	20-Oct-2020	153.10	152.90	154.40	151.50	152.80	152.50	152.84	4455663	6809.95	33486	779745	17.50
IBULHSGFIN	NA	20-Oct-2020	748.68	747.00	750.00	747.00	747.00	747.69	748.44	193	1.44	19	193	100.00
IBULISL	EQ	20-Oct-2020	49.35	52.00	54.25	52.00	54.25	54.25	53.63	283287	151.91	723	221308	78.12
IBVENTPP	E1	20-Oct-2020	119.80	117.55	120.90	116.40	117.70	117.20	118.69	45882	54.46	871	31817	69.35
IBVENTURES	EQ	20-Oct-2020	226.65	225.00	227.95	223.00	223.15	224.75	225.26	394025	887.57	3373	234131	59.42
ICEMAKE	EQ	20-Oct-2020	70.45	67.30	70.95	66.95	67.70	67.60	67.92	8401	5.71	109	5121	60.96
ICICI500	EQ	20-Oct-2020	158.37	160.00	160.00	156.05	159.00	159.32	159.57	3347	5.34	55	3207	95.82
ICICIALPLV	EQ	20-Oct-2020	122.98	126.66	130.75	119.33	122.85	122.86	123.24	738	0.91	39	580	78.59
ICICIB22	EQ	20-Oct-2020	24.51	24.25	24.60	24.25	24.41	24.47	24.53	235040	57.67	5354	163878	69.72
ICICIBANK	EQ	20-Oct-2020	417.10	413.50	416.90	411.00	414.00	414.60	413.84	26159021	108255.31	237478	10139659	38.76
ICICIBANKN	EQ	20-Oct-2020	240.90	238.66	242.84	238.61	241.35	242.36	241.70	34646	83.74	2044	21941	63.33
ICICIBANKP	EQ	20-Oct-2020	132.22	131.70	133.20	130.23	132.36	132.46	132.43	8095	10.72	119	6301	77.84
ICICIGI	EQ	20-Oct-2020	1254.10	1254.10	1260.50	1234.00	1250.00	1245.80	1244.06	268846	3344.60	33024	162889	60.59
ICICIGOLD	EQ	20-Oct-2020	45.43	45.43	45.48	44.91	45.48	45.40	45.29	77900	35.28	1463	50787	65.20
ICICILIQ	EQ	20-Oct-2020	999.99	1000.00	1000.01	998.50	1000.00	1000.00	1000.00	49347	493.47	52	43705	88.57
ICICILOVOL	EQ	20-Oct-2020	99.50	101.70	101.70	93.00	99.75	99.63	99.66	4648	4.63	149	4433	95.37
ICICIM150	EQ	20-Oct-2020	64.75	64.70	65.15	64.70	65.00	65.00	64.84	2028	1.31	12	2015	99.36
ICICIMCAP	EQ	20-Oct-2020	64.33	63.36	65.50	63.36	64.70	64.68	64.56	2763	1.78	78	1358	49.15
ICICINF100	EQ	20-Oct-2020	128.62	127.71	129.55	127.00	129.15	129.18	129.03	961	1.24	60	785	81.69
ICICINIFTY	EQ	20-Oct-2020	125.51	125.40	126.50	122.00	125.79	125.89	126.09	62962	79.39	3976	48391	76.86
ICICINV20	EQ	20-Oct-2020	60.62	61.00	61.40	58.60	61.00	61.19	61.13	4509	2.76	199	3244	71.94
ICICINXT50	EQ	20-Oct-2020	27.70	27.70	28.50	27.67	27.90	27.76	27.78	5422	1.51	86	3945	72.76
ICICIPRULI	EQ	20-Oct-2020	423.25	423.00	426.10	418.55	420.50	421.55	422.55	729812	3083.79	41729	209230	28.67
ICICISENSX	EQ	20-Oct-2020	434.57	438.00	439.00	434.76	437.20	436.79	437.22	257	1.12	51	186	72.37
ICICITECH	EQ	20-Oct-2020	214.31	217.00	219.95	215.95	216.61	217.46	216.33	89015	192.57	146	78768	88.49
ICIL	EQ	20-Oct-2020	134.70	136.90	141.40	136.00	141.40	141.40	141.15	402569	568.21	950	297806	73.98
ICRA	EQ	20-Oct-2020	2713.05	2773.95	2797.00	2700.10	2770.00	2768.85	2765.24	809	22.37	203	477	58.96
IDBI	EQ	20-Oct-2020	37.80	37.95	38.15	37.50	37.65	37.60	37.71	1009697	380.74	5844	327087	32.39
IDBIGOLD	EQ	20-Oct-2020	4611.55	4679.00	4679.00	4526.65	4644.00	4613.65	4597.51	316	14.53	52	230	72.78
IDEA	EQ	20-Oct-2020	7.95	7.90	9.00	7.75	8.75	8.70	8.46	375877549	31817.86	136833	89579852	23.83
IDFC	EQ	20-Oct-2020	30.45	30.20	30.25	29.15	29.90	29.80	29.87	1460408	436.21	9574	735474	50.36
IDFCFIRSTB	EQ	20-Oct-2020	31.75	31.30	31.75	31.20	31.55	31.60	31.46	16824477	5293.51	40266	2467070	14.66
IDFCFIRSTB	N1	20-Oct-2020	5354.00	5325.05	5350.00	5325.05	5350.00	5350.00	5337.53	4	0.21	2	2	50.00
IDFCFIRSTB	N2	20-Oct-2020	10719.90	10531.07	10700.00	10531.07	10700.00	10689.53	10638.61	26	2.77	9	21	80.77
IDFCFIRSTB	N4	20-Oct-2020	10210.00	10220.01	10220.01	10220.01	10220.01	10220.01	10220.01	12	1.23	1	12	100.00
IDFCFIRSTB	N5	20-Oct-2020	5175.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	4	0.21	1	4	100.00
IDFCFIRSTB	N8	20-Oct-2020	10500.00	10005.52	10509.00	10005.52	10509.00	10509.00	10257.26	8	0.82	2	4	50.00
IDFCFIRSTB	N9	20-Oct-2020	5300.00	5310.00	5310.00	5310.00	5310.00	5310.00	5310.00	2	0.11	2	2	100.00
IDFCFIRSTB	NA	20-Oct-2020	10570.05	10600.00	10600.00	10572.55	10572.55	10573.32	10575.46	83	8.78	14	79	95.18
IDFCFIRSTB	NB	20-Oct-2020	5180.01	5199.00	5200.00	5199.00	5200.00	5200.00	5199.90	10	0.52	4	10	100.00
IDFCFIRSTB	NC	20-Oct-2020	10070.00	10070.00	10075.00	10070.00	10075.00	10075.00	10072.75	16	1.61	5	16	100.00
IDFNIFTYET	EQ	20-Oct-2020	122.20	118.70	123.80	118.65	119.06	119.06	119.38	116	0.14	20	88	75.86
IEX	EQ	20-Oct-2020	200.75	201.30	202.35	196.55	198.10	198.80	199.83	607584	1214.10	12807	298208	49.08
IFBAGRO	EQ	20-Oct-2020	334.55	327.65	340.95	327.60	334.90	334.30	334.67	3364	11.26	272	1388	41.26
IFBIND	EQ	20-Oct-2020	730.65	726.65	743.00	712.45	732.10	727.30	727.46	119320	868.01	6251	26260	22.01
IFCI	EQ	20-Oct-2020	5.80	5.80	5.85	5.75	5.80	5.75	5.79	695610	40.30	31979	410077	58.95
IFCI	NF	20-Oct-2020	1090.00	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	37	0.41	1	37	100.00
IFCI	NH	20-Oct-2020	1080.00	1095.00	1095.00	1079.95	1079.95	1079.95	1080.30	285	3.08	17	280	98.25
IFCI	NL	20-Oct-2020	1035.00	1035.00	1051.97	1035.00	1045.00	1044.14	1041.59	1368	14.25	28	1134	82.89
IFGLEXPOR	EQ	20-Oct-2020	149.85	151.75	151.75	147.85	151.25	150.70	150.03	1666	2.50	67	1339	80.37
IGARASHI	EQ	20-Oct-2020	287.75	285.75	287.75	280.50	282.00	281.60	283.03	12375	35.02	535	7118	57.52
IGL	EQ	20-Oct-2020	376.80	376.00	380.35	373.70	376.70	376.50	377.76	1808181	6830.60	23730	793604	43.89
IGPL	EQ	20-Oct-2020	297.45	300.10	315.85	300.00	311.25	311.20	309.52	59653	184.64	2292	36117	60.55
IIFCL	N4	20-Oct-2020	1464.11	1463.75	1463.75	1463.70	1463.70	1463.71	1463.71	350	5.12	3	350	100.00
IIFL	EQ	20-Oct-2020	78.50	78.50	79.80	77.50	79.20	79.15	78.59	294713	231.61	2233	79226	26.88
IIFL	N2	20-Oct-2020	1065.30	1068.40	1068.40	1068.40	1068.40	1068.40	1068.40	50	0.53	1	50	100.00
IIFL	N3	20-Oct-2020	1170.10	1170.40	1170.40	1170.40	1170.40	1170.40	1170.40	2	0.02	1	2	100.00
IIFL	N4	20-Oct-2020	1027.00	1021.50	1031.00	1021.50	1031.00	1031.00	1029.99	726	7.48	5	726	100.00
IIFL	N5	20-Oct-2020	1089.10	1089.40	1089.40	1067.00	1075.00	1075.00	1086.35	368	4.00	8	368	100.00
IIFL	N6	20-Oct-2020	998.95	998.95	1000.00	998.95	1000.00	1000.00	999.93	807	8.07	7	807	100.00
IIFL	N8	20-Oct-2020	1114.70	1101.70	1115.65	1101.65	1115.65	1115.65	1113.32	600	6.68	7	508	84.67
IIFLSEC	EQ	20-Oct-2020	41.00	40.95	41.20	39.05	40.00	40.05	40.07	930238	372.75	20585	569931	61.27
IIFLWAM	EQ	20-Oct-2020	926.15	928.00	938.00	914.60	920.80	917.00	920.48	4222	38.86	933	2457	58.20
IITL	BE	20-Oct-2020	50.30	48.50	52.80	48.10	52.80	52.80	48.10	400005	192.41	4	-	-
IL&FSENGG	BZ	20-Oct-2020	3.70	3.65	3.80	3.55	3.70	3.70	3.64	6294	0.23	22	-	-
IL&FSTRANS	BZ	20-Oct-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.07	87540	0.94	49	-	-
IMAGICAA	EQ	20-Oct-2020	3.90	3.80	3.95	3.80	3.95	3.90	3.88	47836	1.86	96	38553	80.59
IMFA	EQ	20-Oct-2020	227.85	229.75	231.30	225.70	227.15	227.40	228.16	3654	8.34	367	2041	55.86
IMPAL	EQ	20-Oct-2020	541.05	535.45	545.10	535.00	538.50	539.05	539.23	346	1.87	81	131	37.86
IMPEXFERRO	BE	20-Oct-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.41	48423	0.20	32	-	-
INDBANK	EQ	20-Oct-2020	9.10	9.25	9.35	8.85	9.05	8.90	8.98	26005	2.34	153	16425	63.16
INDHOTEL	EQ	20-Oct-2020	97.10	96.20	99.65	95.75	97.85	98.15	97.74	1072998	1048.77	9092	349897	32.61
INDIACEM	EQ	20-Oct-2020	119.20	120.00	123.40	119.65	121.25	122.15	121.68	3089334	3759.11	24254	861675	27.89
INDIAGLYCO	EQ	20-Oct-2020	274.65	274.50	284.00	274.00	278.90	278.95	279.82	115911	324.34	3827	25860	22.31
INDIAMART	EQ	20-Oct-2020	4849.35	4849.60	4950.00	4809.35	4877.05	4888.80	4888.46	29262	1430.46	7900	11777	40.25
INDIANB	EQ	20-Oct-2020	59.60	59.60	59.75	58.80	59.40	59.50	59.30	554896	329.07	7161	210014	37.85
INDIANCARD	EQ	20-Oct-2020	95.80	93.00	97.95	92.35	94.50	94.30	94.16	1057	1.00	32	645	61.02
INDIANHUME	EQ	20-Oct-2020	157.35	158.25	161.55	157.85	159.45	158.95	159.11	19787	31.48	697	11461	57.92
INDIGO	EQ	20-Oct-2020	1366.30	1350.00	1379.95	1345.55	1375.00	1373.35	1366.38	592627	8097.54	15430	51442	8.68
INDIGRID	IV	20-Oct-2020	106.99	107.00	107.30	106.60	107.02	107.19	107.03	615762	659.06	218	585144	95.03
INDLMETER	EQ	20-Oct-2020	14.20	14.25	14.60	13.80	14.35	14.35	14.04	3571	0.50	24	1103	30.89
INDNIPPON	EQ	20-Oct-2020	329.50	330.45	334.55	330.00	331.00	330.55	331.88	1284	4.26	121	743	57.87
INDOCO	EQ	20-Oct-2020	251.60	252.55	252.55	247.50	250.35	250.05	249.43	107887	269.10	4777	77147	71.51
INDORAMA	EQ	20-Oct-2020	21.95	21.70	21.90	21.20	21.25	21.35	21.59	5602	1.21	79	3673	65.57
INDOSOLAR	BZ	20-Oct-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	51975	0.57	42	-	-
INDOSTAR	EQ	20-Oct-2020	287.45	288.90	291.00	283.10	289.95	288.10	287.22	6221	17.87	398	3173	51.00
INDOTECH	EQ	20-Oct-2020	91.55	92.25	92.25	89.55	90.00	90.55	91.05	1190	1.08	46	701	58.91
INDOTHAI	EQ	20-Oct-2020	17.35	17.35	17.70	16.55	16.75	16.75	17.17	1286	0.22	32	867	67.42
INDOWIND	EQ	20-Oct-2020	2.65	2.70	2.80	2.45	2.60	2.55	2.55	29564	0.75	124	19504	65.97
INDRAMEDCO	EQ	20-Oct-2020	49.80	50.40	50.70	49.55	50.05	50.00	50.10	111801	56.01	800	50059	44.78
INDSWFTLAB	EQ	20-Oct-2020	48.70	47.80	47.80	46.30	46.30	46.30	46.40	67467	31.31	157	61420	91.04
INDTERRAIN	EQ	20-Oct-2020	29.25	29.00	29.95	28.40	29.10	29.20	29.31	32469	9.52	373	19885	61.24
INDUSINDBK	EQ	20-Oct-2020	627.10	622.00	628.90	616.60	626.65	625.25	622.75	9607812	59832.80	118853	671001	6.98
INEOSSTYRO	EQ	20-Oct-2020	513.70	513.05	523.65	509.95	522.95	521.20	517.85	3924	20.32	308	2831	72.15
INFIBEAM	EQ	20-Oct-2020	86.75	86.75	87.50	86.20	87.00	87.05	86.93	280420	243.78	1687	182217	64.98
INFOBEAN	EQ	20-Oct-2020	162.60	165.80	166.00	155.00	161.90	161.75	161.18	25446	41.02	718	11971	47.04
INFOMEDIA	EQ	20-Oct-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	3804	0.14	10	3765	98.97
INFRABEES	EQ	20-Oct-2020	317.89	323.58	323.58	320.10	320.30	320.30	322.22	34	0.11	10	21	61.76
INFRATEL	EQ	20-Oct-2020	181.10	181.50	191.00	181.30	189.80	190.05	188.26	11755738	22131.38	68927	2287143	19.46
INFY	EQ	20-Oct-2020	1125.90	1118.90	1144.70	1110.00	1135.90	1137.50	1136.69	10448852	118771.56	209442	4993783	47.79
INGERRAND	EQ	20-Oct-2020	576.85	576.00	589.95	573.65	589.00	585.20	582.94	7729	45.06	896	4469	57.82
INOXLEISUR	EQ	20-Oct-2020	267.30	268.00	269.25	261.75	268.25	266.65	266.50	412678	1099.80	11309	138451	33.55
INOXWIND	EQ	20-Oct-2020	40.45	41.05	41.05	39.70	39.80	39.95	40.33	72105	29.08	629	33928	47.05
INSECTICID	EQ	20-Oct-2020	475.40	473.90	474.90	464.20	467.50	468.35	469.67	15183	71.31	1816	6544	43.10
INSPIRISYS	EQ	20-Oct-2020	27.35	27.75	28.55	26.55	28.00	28.00	27.23	2065	0.56	81	1587	76.85
INTEGRA	BE	20-Oct-2020	2.25	2.15	2.15	2.15	2.15	2.15	2.15	25	0.00	1	-	-
INTELLECT	EQ	20-Oct-2020	236.75	236.75	241.00	236.05	238.50	239.70	238.85	91603	218.79	1598	54476	59.47
INTENTECH	EQ	20-Oct-2020	35.05	35.00	36.00	34.10	34.55	34.75	34.78	10644	3.70	145	7180	67.46
INVENTURE	EQ	20-Oct-2020	17.10	17.05	17.45	16.80	16.80	17.10	17.11	8012	1.37	99	2761	34.46
IOB	EQ	20-Oct-2020	9.30	9.25	9.40	9.15	9.35	9.25	9.27	1064766	98.69	1436	468095	43.96
IOC	EQ	20-Oct-2020	76.80	76.60	76.70	74.90	75.15	75.05	75.41	18691246	14095.45	60305	6086606	32.56
IOLCP	EQ	20-Oct-2020	673.80	672.00	706.00	652.15	681.90	677.00	684.77	726182	4972.69	28292	193348	26.63
IPCALAB	EQ	20-Oct-2020	2095.45	2093.00	2103.55	2065.00	2065.00	2074.50	2077.27	218616	4541.24	20696	165876	75.88
IRB	EQ	20-Oct-2020	109.95	108.60	111.10	107.65	110.95	110.85	110.01	367253	404.03	2923	239658	65.26
IRBINVIT	IV	20-Oct-2020	35.96	36.00	36.00	35.66	35.94	35.93	35.90	140000	50.27	37	117500	83.93
IRCON	EQ	20-Oct-2020	75.35	75.90	80.40	75.45	80.05	79.70	78.32	4281100	3353.14	26478	764968	17.87
IRCTC	EQ	20-Oct-2020	1326.90	1326.00	1342.70	1326.00	1330.95	1332.20	1333.65	212949	2839.99	11585	48193	22.63
IREDA	N5	20-Oct-2020	1379.60	1379.60	1379.60	1379.60	1379.60	1379.60	1379.60	4	0.06	1	4	100.00
IREDA	N6	20-Oct-2020	1454.33	1472.00	1472.00	1457.00	1460.00	1460.00	1458.91	119	1.74	9	119	100.00
IREDA	N7	20-Oct-2020	1289.99	1273.21	1273.21	1273.00	1273.00	1273.11	1273.11	558	7.10	8	558	100.00
IRFC	N1	20-Oct-2020	1053.00	1057.40	1058.70	1056.19	1058.00	1058.00	1056.76	3196	33.77	28	3160	98.87
IRFC	N2	20-Oct-2020	1196.00	1191.00	1191.00	1190.00	1190.00	1190.00	1190.01	5000	59.50	11	5000	100.00
IRFC	N7	20-Oct-2020	1368.99	1299.00	1299.00	1298.90	1298.90	1298.90	1298.91	4318	56.09	33	4318	100.00
IRFC	N9	20-Oct-2020	1207.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	200	2.40	1	200	100.00
IRFC	NA	20-Oct-2020	1353.99	1344.00	1358.99	1343.10	1358.99	1358.99	1349.70	100	1.35	5	100	100.00
IRFC	NE	20-Oct-2020	1350.00	1365.00	1365.00	1350.00	1350.00	1350.00	1356.89	37	0.50	3	37	100.00
IRFC	NI	20-Oct-2020	1124.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	791	8.78	6	791	100.00
IRFC	NJ	20-Oct-2020	1215.08	1217.11	1217.11	1217.11	1217.11	1217.11	1217.11	490	5.96	2	490	100.00
IRFC	NK	20-Oct-2020	1290.00	1290.00	1290.00	1285.00	1285.00	1288.10	1288.11	161	2.07	2	161	100.00
IRFC	NO	20-Oct-2020	1230.00	1230.35	1230.35	1230.00	1230.00	1230.17	1230.18	50	0.62	3	25	50.00
ISEC	EQ	20-Oct-2020	445.60	441.80	446.00	435.00	436.00	436.20	439.01	225173	988.53	14330	110821	49.22
ISFT	EQ	20-Oct-2020	78.30	82.15	82.20	79.00	82.20	82.20	81.71	6845	5.59	111	5492	80.23
ISMTLTD	BE	20-Oct-2020	8.50	8.75	8.90	8.15	8.50	8.50	8.56	19494	1.67	58	-	-
ITC	EQ	20-Oct-2020	168.25	168.00	168.30	166.70	167.70	167.45	167.41	16149041	27034.96	102766	7750552	47.99
ITDC	EQ	20-Oct-2020	228.85	228.05	229.00	225.50	226.10	226.10	226.77	9150	20.75	555	3586	39.19
ITDCEM	EQ	20-Oct-2020	50.50	50.60	51.55	50.10	50.10	50.35	50.82	167590	85.18	2812	65269	38.95
ITI	EQ	20-Oct-2020	122.35	122.40	123.30	121.30	122.15	122.05	122.32	217633	266.20	3054	66203	30.42
IVC	BE	20-Oct-2020	5.25	5.50	5.50	5.00	5.05	5.20	5.13	253949	13.02	348	-	-
IVP	EQ	20-Oct-2020	43.90	44.45	44.45	42.20	42.50	42.60	42.75	1955	0.84	30	154	7.88
IVZINGOLD	EQ	20-Oct-2020	4625.00	4625.00	4625.00	4590.00	4600.00	4612.00	4618.22	18	0.83	5	16	88.89
IVZINNIFTY	EQ	20-Oct-2020	1270.80	1250.00	1282.00	1219.00	1271.55	1271.77	1252.41	182	2.28	35	98	53.85
IZMO	EQ	20-Oct-2020	40.55	41.50	41.50	38.65	39.95	39.65	39.55	26584	10.51	228	14096	53.02
J&KBANK	EQ	20-Oct-2020	14.80	14.90	14.90	14.50	14.70	14.60	14.62	565136	82.63	1286	358414	63.42
JAGRAN	EQ	20-Oct-2020	36.45	36.00	36.55	36.00	36.20	36.20	36.26	61843	22.42	558	42092	68.06
JAGSNPHARM	EQ	20-Oct-2020	40.95	40.50	41.70	40.45	41.00	41.05	41.07	35374	14.53	301	22971	64.94
JAIBALAJI	EQ	20-Oct-2020	15.40	15.55	16.25	14.00	15.15	15.10	14.99	22484	3.37	81	16480	73.30
JAICORPLTD	EQ	20-Oct-2020	84.50	84.10	85.80	83.50	85.35	85.30	84.67	727175	615.71	4918	89778	12.35
JAIHINDPRO	BZ	20-Oct-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	1	0.00	1	-	-
JAINSTUDIO	BZ	20-Oct-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1812	0.03	8	-	-
JAMNAAUTO	EQ	20-Oct-2020	42.95	42.70	44.10	41.25	42.00	41.90	42.44	905924	384.48	4669	410842	45.35
JASH	EQ	20-Oct-2020	200.80	203.40	214.00	203.40	205.00	206.30	209.42	58080	121.63	686	52949	91.17
JAYAGROGN	EQ	20-Oct-2020	92.40	91.50	93.70	90.95	93.00	92.95	92.60	24050	22.27	289	19540	81.25
JAYBARMARU	EQ	20-Oct-2020	214.95	215.10	215.20	211.45	214.30	214.50	213.89	7589	16.23	500	3325	43.81
JAYNECOIND	BE	20-Oct-2020	2.75	2.65	2.85	2.65	2.80	2.80	2.79	5755	0.16	22	-	-
JAYSREETEA	EQ	20-Oct-2020	56.25	57.45	57.80	56.65	57.00	57.00	57.17	55025	31.46	827	11850	21.54
JBCHEPHARM	EQ	20-Oct-2020	1063.60	1065.60	1065.85	1028.00	1036.20	1040.00	1043.17	109884	1146.28	14933	66859	60.85
JBFIND	EQ	20-Oct-2020	7.60	7.85	7.85	7.50	7.80	7.75	7.69	19452	1.50	117	17325	89.07
JBMA	EQ	20-Oct-2020	237.55	238.70	242.00	236.00	237.85	238.00	239.46	22191	53.14	875	14770	66.56
JCHAC	EQ	20-Oct-2020	2203.85	2213.90	2340.00	2199.60	2303.35	2313.95	2297.78	26433	607.37	4506	9741	36.85
JETAIRWAYS	BZ	20-Oct-2020	42.20	44.30	44.30	44.30	44.30	44.30	44.30	28549	12.65	179	-	-
JHS	BE	20-Oct-2020	18.70	18.85	18.85	18.05	18.55	18.35	18.32	11326	2.08	77	-	-
JINDALPHOT	EQ	20-Oct-2020	12.95	12.70	12.70	12.00	12.50	12.50	12.30	4696	0.58	52	3375	71.87
JINDALPOLY	EQ	20-Oct-2020	466.45	465.00	474.00	461.10	462.00	463.35	468.16	14991	70.18	861	8743	58.32
JINDALSAW	EQ	20-Oct-2020	62.10	62.00	62.65	61.40	62.00	61.95	62.17	556494	345.98	6286	255944	45.99
JINDALSTEL	EQ	20-Oct-2020	201.70	200.00	203.30	197.35	199.95	200.45	200.16	6702296	13415.20	52563	951701	14.20
JINDRILL	EQ	20-Oct-2020	71.55	72.90	73.00	69.20	71.70	71.25	71.66	3701	2.65	155	1751	47.31
JINDWORLD	EQ	20-Oct-2020	49.80	50.00	50.00	47.60	49.55	49.25	49.24	135890	66.91	905	28838	21.22
JISLDVREQS	EQ	20-Oct-2020	10.05	10.05	10.25	9.95	10.05	10.05	10.04	14651	1.47	95	11292	77.07
JISLJALEQS	EQ	20-Oct-2020	14.35	14.20	14.60	13.80	13.95	13.90	14.07	818632	115.22	1655	585720	71.55
JITFINFRA	BE	20-Oct-2020	8.20	7.80	7.80	7.80	7.80	7.80	7.80	3550	0.28	13	-	-
JIYAECO	EQ	20-Oct-2020	7.30	7.45	7.50	7.05	7.15	7.15	7.17	65870	4.72	226	40521	61.52
JKCEMENT	EQ	20-Oct-2020	1798.00	1795.00	1947.65	1770.90	1881.00	1882.80	1844.55	247317	4561.87	21726	117884	47.67
JKIL	EQ	20-Oct-2020	107.50	109.05	109.10	105.95	107.00	107.40	107.26	26926	28.88	769	11644	43.24
JKLAKSHMI	EQ	20-Oct-2020	279.05	281.50	285.00	278.15	279.90	280.10	281.58	301539	849.07	8559	140489	46.59
JKPAPER	EQ	20-Oct-2020	88.95	88.95	89.60	88.60	88.80	88.75	89.08	155145	138.21	2582	65221	42.04
JKTYRE	EQ	20-Oct-2020	59.45	59.00	59.65	58.55	58.60	58.80	59.10	400760	236.86	2914	157719	39.35
JMA	EQ	20-Oct-2020	26.20	26.25	28.50	26.20	28.20	27.85	27.87	49622	13.83	182	24828	50.03
JMCPROJECT	EQ	20-Oct-2020	49.25	50.90	50.90	48.55	49.00	48.95	49.23	58220	28.66	720	39060	67.09
JMFINANCIL	EQ	20-Oct-2020	75.85	75.60	77.90	75.00	77.50	77.25	75.71	590767	447.27	2898	349439	59.15
JMTAUTOLTD	EQ	20-Oct-2020	2.80	2.85	2.90	2.75	2.90	2.90	2.90	194059	5.62	183	159734	82.31
JOCIL	EQ	20-Oct-2020	164.85	162.25	164.95	162.15	163.05	163.65	163.09	1236	2.02	47	884	71.52
JPASSOCIAT	EQ	20-Oct-2020	3.45	3.35	3.60	3.30	3.60	3.60	3.41	5527658	188.39	2364	2957868	53.51
JPINFRATEC	EQ	20-Oct-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.20	759400	9.11	292	440906	58.06
JPOLYINVST	EQ	20-Oct-2020	12.50	12.35	12.95	12.35	12.95	12.70	12.60	5467	0.69	14	4967	90.85
JPPOWER	EQ	20-Oct-2020	2.25	2.30	2.45	2.25	2.45	2.45	2.37	3516218	83.32	1079	1862497	52.97
JSL	EQ	20-Oct-2020	59.80	59.80	60.50	58.20	58.85	59.00	59.12	1247977	737.84	6677	357603	28.65
JSLHISAR	EQ	20-Oct-2020	96.60	96.85	99.00	96.05	97.00	97.80	98.01	370730	363.35	3073	183782	49.57
JSWENERGY	EQ	20-Oct-2020	62.70	63.05	63.40	61.90	62.75	62.85	62.70	1007468	631.73	4649	354812	35.22
JSWHL	EQ	20-Oct-2020	2291.45	2249.00	2315.00	2249.00	2310.00	2301.85	2295.69	407	9.34	72	334	82.06
JSWISPL	EQ	20-Oct-2020	18.95	18.90	19.70	18.65	19.00	18.95	19.16	376249	72.09	494	325070	86.40
JSWSTEEL	EQ	20-Oct-2020	313.50	310.00	319.80	308.60	318.70	318.70	316.37	10739805	33977.96	74000	1115649	10.39
JTEKTINDIA	EQ	20-Oct-2020	74.95	75.00	76.00	74.60	75.30	75.20	75.28	32619	24.55	360	24672	75.64
JUBILANT	EQ	20-Oct-2020	701.40	701.95	711.00	692.15	693.00	694.40	699.91	126991	888.83	6839	50241	39.56
JUBLFOOD	EQ	20-Oct-2020	2248.00	2244.25	2303.80	2227.00	2287.00	2290.20	2273.41	554349	12602.61	28483	133437	24.07
JUBLINDS	EQ	20-Oct-2020	132.00	132.95	132.95	129.50	132.70	132.40	131.52	9356	12.31	210	7103	75.92
JUMPNET	EQ	20-Oct-2020	95.45	96.00	97.45	95.45	97.30	97.30	96.73	5523124	5342.31	15918	2964863	53.68
JUNIORBEES	EQ	20-Oct-2020	286.06	293.00	293.00	283.75	285.40	285.18	285.88	33364	95.38	1809	17227	51.63
JUSTDIAL	EQ	20-Oct-2020	505.65	495.10	606.75	489.55	606.75	599.45	558.49	14998459	83764.83	297546	1236122	8.24
JYOTHYLAB	EQ	20-Oct-2020	141.95	142.50	144.75	141.45	142.20	142.45	143.07	133462	190.95	2376	65796	49.30
JYOTISTRUC	BZ	20-Oct-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	23952	0.74	20	-	-
KABRAEXTRU	EQ	20-Oct-2020	73.85	73.85	77.40	72.65	77.40	76.10	75.45	20365	15.37	360	13626	66.91
KAJARIACER	EQ	20-Oct-2020	564.45	568.10	583.70	556.10	572.65	575.30	570.59	2042415	11653.79	33051	666566	32.64
KAKATCEM	EQ	20-Oct-2020	142.30	144.00	151.15	144.00	146.00	145.90	147.95	33235	49.17	837	15531	46.73
KALPATPOWR	EQ	20-Oct-2020	234.75	235.00	239.75	233.00	233.90	233.50	233.64	951304	2222.64	3756	803250	84.44
KALYANIFRG	BE	20-Oct-2020	135.35	138.80	138.80	132.00	134.95	134.95	132.97	930	1.24	23	-	-
KAMATHOTEL	EQ	20-Oct-2020	29.55	29.50	30.40	28.75	29.55	29.95	29.42	68774	20.23	418	30784	44.76
KAMDHENU	EQ	20-Oct-2020	73.25	74.50	78.50	73.30	77.25	77.55	76.95	41382	31.84	576	23660	57.17
KANANIIND	EQ	20-Oct-2020	4.35	4.15	4.20	4.15	4.15	4.15	4.15	10187	0.42	20	10165	99.78
KANORICHEM	EQ	20-Oct-2020	40.00	39.55	40.00	38.25	38.80	38.90	39.20	12323	4.83	256	8791	71.34
KANSAINER	EQ	20-Oct-2020	492.30	495.45	496.10	482.30	484.90	486.65	489.10	75968	371.56	2920	45508	59.90
KAPSTON	EQ	20-Oct-2020	106.10	109.95	109.95	100.15	102.00	102.05	102.53	2347	2.41	171	1244	53.00
KARDA	BE	20-Oct-2020	99.80	100.90	100.90	98.00	98.00	98.00	98.79	20163	19.92	72	-	-
KARMAENG	EQ	20-Oct-2020	9.70	10.35	10.35	8.75	9.95	9.95	9.43	2082	0.20	32	860	41.31
KARURVYSYA	EQ	20-Oct-2020	31.15	30.80	31.45	30.70	31.15	31.05	31.09	720274	223.91	2781	317620	44.10
KAUSHALYA	BE	20-Oct-2020	1.40	1.45	1.45	1.40	1.40	1.40	1.44	17164	0.25	24	-	-
KAYA	EQ	20-Oct-2020	217.30	215.80	219.20	214.55	216.40	218.50	217.51	4705	10.23	227	3664	77.87
KCP	EQ	20-Oct-2020	62.95	63.00	65.35	62.80	64.20	64.10	64.23	371528	238.63	3485	202047	54.38
KCPSUGIND	EQ	20-Oct-2020	14.65	14.75	15.25	14.60	14.70	14.80	14.96	208668	31.22	709	76232	36.53
KDDL	EQ	20-Oct-2020	164.30	166.70	166.70	160.00	165.40	165.40	163.60	2006	3.28	152	984	49.05
KEC	EQ	20-Oct-2020	326.25	326.25	333.00	323.50	330.00	329.35	330.54	444533	1469.37	6103	373341	83.98
KECL	EQ	20-Oct-2020	10.85	11.10	11.35	10.70	10.80	10.90	11.00	61857	6.81	209	40957	66.21
KEI	EQ	20-Oct-2020	323.70	326.75	330.95	319.60	320.00	320.30	323.06	139961	452.16	5829	88477	63.22
KELLTONTEC	EQ	20-Oct-2020	49.55	48.25	50.50	48.10	49.80	49.85	49.36	464727	229.38	1150	215149	46.30
KENNAMET	EQ	20-Oct-2020	708.95	711.00	716.00	703.05	716.00	712.85	708.44	1097	7.77	134	920	83.87
KERNEX	BE	20-Oct-2020	17.10	16.70	17.50	16.70	16.75	16.75	16.75	3449	0.58	21	-	-
KESORAMIND	EQ	20-Oct-2020	41.55	41.95	42.30	40.70	41.05	40.90	41.43	120260	49.82	988	63570	52.86
KEYFINSERV	EQ	20-Oct-2020	38.00	40.50	40.50	32.95	35.55	35.60	35.36	1450	0.51	26	566	39.03
KGL	BZ	20-Oct-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.21	414976	0.85	62	-	-
KHADIM	EQ	20-Oct-2020	109.65	111.00	112.90	111.00	111.15	111.05	111.29	25851	28.77	853	17876	69.15
KHANDSE	EQ	20-Oct-2020	9.50	9.15	9.45	8.25	8.70	8.70	8.85	3485	0.31	28	2764	79.31
KHFM	SM	20-Oct-2020	27.50	28.50	30.20	28.50	30.20	29.45	29.44	15000	4.42	5	15000	100.00
KICL	EQ	20-Oct-2020	1278.10	1253.20	1299.00	1250.00	1260.00	1268.15	1268.38	392	4.97	125	237	60.46
KILITCH	EQ	20-Oct-2020	102.10	102.05	106.00	98.15	99.05	99.90	102.03	19932	20.34	512	9090	45.61
KINGFA	EQ	20-Oct-2020	504.95	501.55	525.05	500.00	519.00	517.20	513.17	6045	31.02	497	4380	72.46
KIOCL	EQ	20-Oct-2020	136.05	122.45	129.80	122.45	122.45	122.45	122.96	153760	189.06	1498	84645	55.05
KIRIINDUS	EQ	20-Oct-2020	465.75	461.00	472.00	453.05	458.90	456.40	461.90	79365	366.59	2775	33772	42.55
KIRLFER	EQ	20-Oct-2020	89.15	91.25	92.55	89.10	90.00	89.85	91.31	66838	61.03	891	44469	66.53
KIRLOSBROS	EQ	20-Oct-2020	112.75	111.85	112.45	110.35	111.50	111.20	111.40	23070	25.70	551	13971	60.56
KIRLOSENG	EQ	20-Oct-2020	104.95	105.85	106.60	103.65	104.00	104.05	104.76	21991	23.04	459	14408	65.52
KIRLOSIND	EQ	20-Oct-2020	631.95	638.05	639.95	619.35	630.00	622.65	628.30	1445	9.08	170	983	68.03
KITEX	EQ	20-Oct-2020	102.85	102.45	103.25	101.80	102.30	102.25	102.25	47147	48.21	633	27082	57.44
KKCL	EQ	20-Oct-2020	736.85	739.95	769.00	729.70	752.20	752.90	749.15	1397	10.47	206	976	69.86
KMSUGAR	EQ	20-Oct-2020	10.15	10.50	10.65	9.60	10.20	10.30	10.25	216510	22.18	518	88156	40.72
KNRCON	EQ	20-Oct-2020	239.85	241.95	248.25	239.50	246.50	245.90	243.47	45354	110.42	2247	22155	48.85
KOHINOOR	BZ	20-Oct-2020	9.00	9.00	9.35	8.65	8.85	8.85	9.08	3636	0.33	28	-	-
KOKUYOCMLN	EQ	20-Oct-2020	62.05	62.10	63.00	61.45	62.30	61.85	62.31	85278	53.14	1564	36084	42.31
KOLTEPATIL	EQ	20-Oct-2020	167.25	167.10	174.00	164.70	173.00	171.95	168.17	163504	274.97	2644	89860	54.96
KOPRAN	EQ	20-Oct-2020	113.20	118.85	118.85	113.00	118.85	118.85	117.79	1682551	1981.81	8679	751614	44.67
KOTAKBANK	EQ	20-Oct-2020	1376.70	1371.70	1386.00	1355.50	1369.10	1368.80	1373.46	3228111	44336.75	98492	1538749	47.67
KOTAKBKETF	EQ	20-Oct-2020	244.44	243.08	246.00	242.79	245.50	245.63	245.06	161118	394.84	2398	138352	85.87
KOTAKGOLD	EQ	20-Oct-2020	445.90	445.00	445.95	443.25	445.95	445.50	444.44	19705	87.58	561	10845	55.04
KOTAKNIFTY	EQ	20-Oct-2020	123.86	123.43	124.14	123.43	123.65	123.62	123.73	27597	34.14	333	22754	82.45
KOTAKNV20	EQ	20-Oct-2020	61.93	61.90	62.50	61.50	62.00	62.00	62.07	1724	1.07	40	1251	72.56
KOTAKPSUBK	EQ	20-Oct-2020	129.28	129.00	129.76	127.12	128.40	129.16	128.29	3073	3.94	55	2820	91.77
KOTARISUG	EQ	20-Oct-2020	14.05	14.05	14.80	14.05	14.80	14.75	14.48	23744	3.44	127	16667	70.19
KOTHARIPET	EQ	20-Oct-2020	15.00	15.00	16.20	14.15	15.00	15.00	15.21	60774	9.24	183	39530	65.04
KOTHARIPRO	EQ	20-Oct-2020	58.05	61.35	61.90	59.05	60.40	60.10	60.09	2278	1.37	79	1539	67.56
KPITTECH	EQ	20-Oct-2020	114.15	114.15	116.40	112.00	113.00	112.95	114.06	460104	524.78	5139	213777	46.46
KPRMILL	EQ	20-Oct-2020	629.95	629.95	658.85	629.95	645.50	645.15	647.77	21791	141.16	1537	9287	42.62
KRBL	EQ	20-Oct-2020	258.20	258.20	262.85	254.00	257.50	256.35	257.28	137179	352.93	4909	85704	62.48
KREBSBIO	EQ	20-Oct-2020	89.90	90.30	92.85	87.50	92.00	90.85	90.40	2073	1.87	173	1340	64.64
KRIDHANINF	EQ	20-Oct-2020	3.00	3.15	3.15	2.80	2.80	2.85	2.91	65863	1.92	111	55011	83.52
KRISHANA	BE	20-Oct-2020	65.90	66.00	66.00	64.50	65.90	65.15	65.12	2128	1.39	24	-	-
KSB	EQ	20-Oct-2020	468.05	470.40	474.05	456.65	461.90	462.15	464.74	21372	99.32	2252	10234	47.89
KSCL	EQ	20-Oct-2020	543.95	541.00	553.55	538.80	544.00	545.50	546.10	132504	723.60	9017	43562	32.88
KSERASERA	BZ	20-Oct-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.21	408429	0.84	132	-	-
KSHITIJPOL	SM	20-Oct-2020	22.00	22.00	22.00	22.00	22.00	22.00	22.00	12000	2.64	1	12000	100.00
KSK	EQ	20-Oct-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.35	783637	2.72	133	324245	41.38
KSL	EQ	20-Oct-2020	218.35	216.05	219.70	215.00	215.30	215.70	217.14	20848	45.27	1029	12174	58.39
KTKBANK	EQ	20-Oct-2020	43.65	43.60	43.80	43.10	43.35	43.30	43.37	625457	271.25	3616	296346	47.38
KUANTUM	EQ	20-Oct-2020	41.35	42.15	42.15	41.00	41.70	41.60	41.61	1818	0.76	25	1254	68.98
KWALITY	EQ	20-Oct-2020	2.40	2.35	2.45	2.30	2.35	2.35	2.37	174644	4.14	285	103205	59.09
L&TFH	EQ	20-Oct-2020	63.30	63.45	63.75	62.80	63.20	63.20	63.23	6910615	4369.27	19044	982951	14.22
L&TFINANCE	NC	20-Oct-2020	1133.99	1150.00	1151.00	1150.00	1151.00	1150.66	1150.67	3	0.03	2	3	100.00
L&TFINANCE	NK	20-Oct-2020	1061.84	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	31	0.33	1	31	100.00
L&TFINANCE	NQ	20-Oct-2020	1135.92	1033.01	1033.01	1033.01	1033.01	1033.01	1033.01	1	0.01	1	1	100.00
L&TFINANCE	NU	20-Oct-2020	1120.75	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	60	0.68	3	60	100.00
L&TFINANCE	NW	20-Oct-2020	1120.00	1120.00	1130.00	1120.00	1130.00	1130.00	1121.06	47	0.53	3	47	100.00
L&TFINANCE	NY	20-Oct-2020	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	1	50	100.00
L&TFINANCE	Y1	20-Oct-2020	1090.00	1068.00	1068.02	1068.00	1068.02	1068.00	1068.00	25	0.27	3	25	100.00
L&TFINANCE	Y3	20-Oct-2020	1020.00	1015.16	1025.00	1015.16	1025.00	1025.00	1021.78	230	2.35	8	220	95.65
L&TFINANCE	Y5	20-Oct-2020	1114.99	1121.49	1121.49	1118.00	1118.00	1118.00	1119.90	110	1.23	10	95	86.36
L&TFINANCE	Y7	20-Oct-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	50	0.55	2	50	100.00
L&TFINANCE	Y9	20-Oct-2020	1127.00	1130.99	1131.00	1130.00	1130.00	1130.00	1130.91	275	3.11	17	275	100.00
L&TINFRA	N1	20-Oct-2020	1062.05	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	95	1.01	5	95	100.00
L&TINFRA	N2	20-Oct-2020	2077.04	2077.05	2091.00	2077.05	2079.00	2079.00	2082.29	76	1.58	5	65	85.53
L&TINFRA	N3	20-Oct-2020	1057.72	1055.05	1055.05	1055.05	1055.05	1055.05	1055.05	20	0.21	2	20	100.00
L&TINFRA	N4	20-Oct-2020	2030.00	2030.00	2035.00	2030.00	2032.00	2031.71	2031.84	1412	28.69	30	1392	98.58
L&TINFRA	N6	20-Oct-2020	2137.62	2135.24	2143.00	2133.00	2143.00	2143.00	2139.54	80	1.71	5	80	100.00
LAKPRE	BZ	20-Oct-2020	4.10	4.10	4.10	4.10	4.10	4.10	4.10	10	0.00	3	-	-
LAKSHVILAS	EQ	20-Oct-2020	17.25	17.25	17.25	15.70	16.60	16.55	16.63	1599632	265.98	3484	1000723	62.56
LALPATHLAB	EQ	20-Oct-2020	2124.90	2119.70	2222.00	2065.55	2115.60	2126.40	2164.69	313580	6788.03	29912	67682	21.58
LAMBODHARA	EQ	20-Oct-2020	27.85	27.00	28.65	27.00	27.10	27.15	27.31	5558	1.52	136	4018	72.29
LAOPALA	EQ	20-Oct-2020	210.70	210.95	212.75	208.25	209.00	208.90	209.52	58679	122.94	1845	32941	56.14
LASA	EQ	20-Oct-2020	65.35	66.00	71.85	65.55	71.85	71.85	70.99	442304	314.00	2939	207338	46.88
LAURUSLABS	EQ	20-Oct-2020	332.00	333.50	341.25	333.00	336.50	336.85	337.33	3719152	12545.87	48898	1415076	38.05
LAXMIMACH	EQ	20-Oct-2020	4002.60	4002.60	4005.65	3911.25	3913.00	3930.40	3956.94	4186	165.64	1454	1759	42.02
LEMONTREE	EQ	20-Oct-2020	27.20	27.00	27.45	26.90	27.10	27.25	27.08	295444	80.01	1349	140500	47.56
LEXUS	SM	20-Oct-2020	8.25	7.85	7.85	7.85	7.85	7.85	7.85	12000	0.94	6	12000	100.00
LFIC	EQ	20-Oct-2020	59.20	61.95	61.95	58.55	61.70	61.70	58.85	110	0.06	4	105	95.45
LGBBROSLTD	EQ	20-Oct-2020	244.90	244.00	246.00	238.80	243.00	243.25	242.49	18043	43.75	891	7428	41.17
LGBFORGE	EQ	20-Oct-2020	2.25	2.25	2.45	2.25	2.45	2.40	2.35	91700	2.16	63	88556	96.57
LIBAS	EQ	20-Oct-2020	31.65	31.55	32.10	31.00	31.20	31.20	31.37	12250	3.84	169	8419	68.73
LIBERTSHOE	EQ	20-Oct-2020	144.10	143.70	144.00	142.00	142.00	142.30	142.78	31965	45.64	774	14026	43.88
LICHSGFIN	EQ	20-Oct-2020	291.60	290.00	294.70	288.00	290.60	291.15	292.27	2704632	7904.76	28043	618070	22.85
LICNETFGSC	EQ	20-Oct-2020	21.79	21.88	21.89	21.58	21.63	21.63	21.64	1616	0.35	38	1541	95.36
LICNETFN50	EQ	20-Oct-2020	119.46	120.99	124.90	118.35	120.00	122.93	122.12	603	0.74	140	265	43.95
LICNETFSEN	EQ	20-Oct-2020	421.00	425.00	425.00	417.00	421.97	419.67	421.15	68	0.29	19	57	83.82
LICNFNHGP	EQ	20-Oct-2020	122.18	119.05	121.90	119.05	121.89	121.89	119.91	82	0.10	16	75	91.46
LIKHITHA	BE	20-Oct-2020	136.00	135.00	135.75	130.85	134.70	134.25	133.54	204400	272.96	1100	-	-
LINCOLN	EQ	20-Oct-2020	222.55	222.50	227.00	219.55	221.90	221.40	222.82	45711	101.85	1508	24423	53.43
LINCPEN	EQ	20-Oct-2020	158.80	162.10	162.20	158.00	158.50	158.40	161.25	2051	3.31	53	1937	94.44
LINDEINDIA	EQ	20-Oct-2020	786.60	785.90	804.00	777.15	800.00	799.30	797.32	51071	407.20	2660	29994	58.73
LIQUIDBEES	EQ	20-Oct-2020	1000.00	1002.44	1002.44	999.95	1000.00	999.99	1000.00	527682	5276.81	2612	439375	83.27
LIQUIDETF	EQ	20-Oct-2020	999.99	1000.04	1000.04	999.99	1000.00	999.99	1000.00	5237	52.37	30	4519	86.29
LOKESHMACH	EQ	20-Oct-2020	19.70	19.60	20.00	19.60	19.90	19.90	19.77	4238	0.84	45	3407	80.39
LOTUSEYE	EQ	20-Oct-2020	30.35	30.15	31.85	30.10	30.10	30.75	30.38	6198	1.88	69	4309	69.52
LOVABLE	EQ	20-Oct-2020	52.45	51.90	54.95	51.90	54.10	54.05	53.42	8618	4.60	238	6089	70.65
LPDC	BE	20-Oct-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	506	0.01	7	-	-
LSIL	EQ	20-Oct-2020	0.70	0.65	0.70	0.65	0.70	0.65	0.67	260162	1.74	198	237210	91.18
LT	EQ	20-Oct-2020	902.90	919.00	935.50	913.00	917.90	917.30	925.32	13188768	122037.72	231875	3241367	24.58
LTI	EQ	20-Oct-2020	3015.25	3025.00	3092.00	2951.00	2959.00	2964.80	3012.05	458862	13821.14	46214	155966	33.99
LTMFEOFR	MF	20-Oct-2020	10.35	10.25	10.25	10.15	10.15	10.15	10.23	1000	0.10	2	1000	100.00
LTTS	EQ	20-Oct-2020	1754.10	1754.00	1796.65	1744.10	1748.00	1749.80	1768.08	469825	8306.89	33561	212997	45.34
LUMAXIND	EQ	20-Oct-2020	1262.65	1287.45	1287.50	1248.00	1248.00	1251.70	1253.97	3349	42.00	1026	2259	67.45
LUMAXTECH	EQ	20-Oct-2020	99.25	99.15	100.45	99.15	100.45	99.95	99.68	11495	11.46	211	9430	82.04
LUPIN	EQ	20-Oct-2020	1014.20	1015.00	1029.75	1003.20	1009.00	1008.70	1015.55	2666057	27075.17	45181	444275	16.66
LUXIND	EQ	20-Oct-2020	1391.75	1398.65	1434.00	1383.00	1410.00	1422.00	1403.02	45154	633.52	5655	4154	9.20
LYKALABS	EQ	20-Oct-2020	18.05	18.60	18.60	18.10	18.15	18.15	18.32	15402	2.82	104	10328	67.06
LYPSAGEMS	EQ	20-Oct-2020	2.65	2.70	2.70	2.45	2.65	2.65	2.54	36394	0.92	54	26884	73.87
M&M	EQ	20-Oct-2020	597.45	597.40	609.00	590.30	602.70	602.25	602.47	4377774	26374.56	63171	1207976	27.59
M&MFIN	EQ	20-Oct-2020	129.95	130.00	132.20	128.15	130.60	130.80	130.30	5634685	7341.73	25100	1181247	20.96
M&MFIN	N2	20-Oct-2020	1098.34	1097.00	1097.00	1091.05	1092.01	1092.10	1095.05	300	3.29	10	300	100.00
M100	EQ	20-Oct-2020	17.72	17.25	17.97	17.25	17.77	17.77	17.71	44585	7.90	217	37743	84.65
M50	EQ	20-Oct-2020	116.37	117.00	119.00	116.44	117.23	117.24	116.98	2343	2.74	32	2181	93.09
MAANALU	EQ	20-Oct-2020	66.65	66.00	69.90	66.00	67.25	68.15	67.54	8806	5.95	405	3435	39.01
MACPOWER	EQ	20-Oct-2020	63.10	68.70	68.70	61.25	62.10	62.30	62.80	4634	2.91	87	3323	71.71
MADHAV	EQ	20-Oct-2020	25.40	25.00	25.50	24.10	24.50	24.50	24.51	1731	0.42	27	1637	94.57
MADHUCON	BE	20-Oct-2020	2.80	2.90	2.90	2.85	2.90	2.90	2.89	26116	0.76	37	-	-
MADRASFERT	EQ	20-Oct-2020	17.20	17.15	17.65	17.00	17.05	17.15	17.31	112258	19.43	431	23251	20.71
MAGADSUGAR	EQ	20-Oct-2020	115.40	115.00	119.50	113.20	117.00	116.35	117.73	27408	32.27	460	18746	68.40
MAGMA	EQ	20-Oct-2020	35.95	36.25	37.70	35.80	37.25	37.20	36.56	2712527	991.72	4911	1962900	72.36
MAGNUM	EQ	20-Oct-2020	5.20	4.95	5.45	4.95	5.40	5.40	5.16	5667	0.29	19	4711	83.13
MAHABANK	EQ	20-Oct-2020	11.90	11.90	12.00	11.50	11.60	11.55	11.72	1220378	142.97	2352	600342	49.19
MAHAPEXLTD	BE	20-Oct-2020	88.95	93.35	93.35	93.35	93.35	93.35	93.35	1696	1.58	22	-	-
MAHASTEEL	EQ	20-Oct-2020	100.45	99.60	104.40	99.00	102.90	101.80	101.46	3439	3.49	151	1259	36.61
MAHEPC	EQ	20-Oct-2020	167.55	164.25	168.20	162.40	167.00	166.00	164.74	143437	236.29	2911	51143	35.66
MAHESHWARI	EQ	20-Oct-2020	108.30	108.30	108.30	100.15	102.00	101.45	102.36	87551	89.62	1594	42031	48.01
MAHICKRA	SM	20-Oct-2020	82.00	83.00	84.25	83.00	84.25	84.25	83.78	6000	5.03	4	6000	100.00
MAHINDCIE	EQ	20-Oct-2020	137.35	139.60	139.60	134.50	135.50	135.45	136.23	61026	83.14	2862	35398	58.00
MAHLIFE	EQ	20-Oct-2020	232.40	232.00	249.80	226.60	241.50	239.80	235.76	23310	54.95	1007	16626	71.33
MAHLOG	EQ	20-Oct-2020	328.65	326.00	331.95	325.00	330.00	325.95	326.70	14438	47.17	818	9848	68.21
MAHSCOOTER	EQ	20-Oct-2020	2887.00	2887.00	2928.00	2860.00	2865.00	2872.90	2888.96	4690	135.49	707	2813	59.98
MAHSEAMLES	EQ	20-Oct-2020	219.20	219.20	223.75	218.10	223.75	222.15	220.02	21696	47.74	556	15253	70.30
MAITHANALL	EQ	20-Oct-2020	506.05	505.00	513.75	494.85	497.10	500.30	505.87	30881	156.22	2285	16190	52.43
MAJESCO	EQ	20-Oct-2020	880.60	880.45	884.30	878.15	880.25	880.15	880.25	101307	891.76	2312	94484	93.27
MALUPAPER	EQ	20-Oct-2020	23.55	23.60	24.45	23.60	24.05	24.15	24.05	8439	2.03	133	6716	79.58
MAN50ETF	EQ	20-Oct-2020	121.20	121.20	121.80	120.00	120.00	121.37	121.47	258	0.31	19	219	84.88
MANAKALUCO	EQ	20-Oct-2020	7.55	7.65	7.65	7.40	7.65	7.65	7.58	635	0.05	10	435	68.50
MANAKCOAT	EQ	20-Oct-2020	4.05	3.85	4.30	3.85	4.20	3.95	3.97	6659	0.26	29	5904	88.66
MANAKSIA	EQ	20-Oct-2020	38.10	39.70	39.95	37.50	38.50	38.40	38.99	40927	15.96	293	14096	34.44
MANAKSTEEL	EQ	20-Oct-2020	9.45	9.80	9.80	9.40	9.60	9.55	9.54	12857	1.23	86	10855	84.43
MANALIPETC	EQ	20-Oct-2020	31.80	31.90	32.40	31.55	31.65	31.70	31.91	373305	119.13	1491	185900	49.80
MANAPPURAM	EQ	20-Oct-2020	164.80	163.15	166.35	162.00	164.65	164.95	165.00	3650726	6023.86	26117	529136	14.49
MANGALAM	EQ	20-Oct-2020	142.40	142.00	145.45	139.10	141.25	140.85	141.87	89982	127.66	1761	33023	36.70
MANGCHEFER	EQ	20-Oct-2020	28.25	28.25	28.60	28.05	28.25	28.25	28.26	40965	11.58	231	22247	54.31
MANGLMCEM	EQ	20-Oct-2020	191.75	192.30	197.70	190.00	191.00	191.30	193.44	53080	102.68	1386	23682	44.62
MANGTIMBER	EQ	20-Oct-2020	6.50	6.55	6.80	6.55	6.80	6.80	6.70	658	0.04	12	658	100.00
MANINDS	EQ	20-Oct-2020	59.20	58.60	61.35	58.50	60.10	60.30	59.78	81891	48.95	1192	45632	55.72
MANINFRA	EQ	20-Oct-2020	25.45	25.70	25.90	25.15	25.45	25.55	25.48	112446	28.65	545	63080	56.10
MANUGRAPH	EQ	20-Oct-2020	8.70	8.70	8.70	8.30	8.30	8.30	8.31	3917	0.33	23	3777	96.43
MANXT50	EQ	20-Oct-2020	272.00	271.50	273.00	271.50	272.50	272.50	271.98	1052	2.86	10	1051	99.90
MARALOVER	EQ	20-Oct-2020	12.95	13.00	13.00	12.20	12.85	12.60	12.65	9895	1.25	72	7744	78.26
MARATHON	EQ	20-Oct-2020	51.20	53.25	53.25	47.60	50.15	50.60	49.91	12082	6.03	234	6506	53.85
MARICO	EQ	20-Oct-2020	364.50	365.90	368.65	363.10	367.65	367.35	365.96	2573499	9418.00	27385	993542	38.61
MARINE	SM	20-Oct-2020	172.00	174.75	174.75	171.55	171.55	172.15	172.71	10000	17.27	5	0	0.00
MARKSANS	EQ	20-Oct-2020	51.75	51.35	52.00	49.75	50.65	50.60	50.84	1281297	651.47	6803	605221	47.24
MARUTI	EQ	20-Oct-2020	6851.95	6817.00	6949.00	6810.00	6845.00	6844.60	6877.34	659864	45381.09	63746	205553	31.15
MASFIN	EQ	20-Oct-2020	836.70	844.25	850.00	820.10	829.50	827.25	834.95	11014	91.96	1978	6280	57.02
MASKINVEST	BE	20-Oct-2020	47.90	45.55	45.55	45.55	45.55	45.55	45.55	1	0.00	1	-	-
MASTEK	EQ	20-Oct-2020	800.75	807.70	815.00	790.00	808.25	807.50	805.59	78631	633.45	3834	48306	61.43
MATRIMONY	EQ	20-Oct-2020	664.05	669.00	689.80	660.00	681.00	675.15	671.41	10601	71.18	1448	5220	49.24
MAWANASUG	EQ	20-Oct-2020	23.15	23.15	24.30	22.90	23.55	23.65	23.37	73874	17.27	569	36778	49.78
MAXHEALTH	EQ	20-Oct-2020	108.60	108.80	108.90	106.55	106.95	106.95	107.41	156582	168.18	1913	104880	66.98
MAXIND	EQ	20-Oct-2020	55.90	55.90	56.35	54.55	55.25	55.05	55.27	107782	59.57	513	75111	69.69
MAXVIL	EQ	20-Oct-2020	37.90	37.90	39.95	37.90	39.20	39.35	39.27	97910	38.45	566	53342	54.48
MAYURUNIQ	EQ	20-Oct-2020	238.85	240.95	241.90	235.55	240.00	239.65	238.95	53878	128.74	1729	40870	75.86
MAZDA	EQ	20-Oct-2020	542.20	542.20	569.75	523.75	535.45	541.45	541.45	4123	22.32	270	2225	53.97
MAZDOCK	EQ	20-Oct-2020	168.30	167.70	169.80	165.40	165.65	166.05	167.08	1262381	2109.21	17825	535214	42.40
MBAPL	BE	20-Oct-2020	63.05	59.90	65.60	59.90	61.20	61.45	60.72	2111	1.28	12	-	-
MBECL	BE	20-Oct-2020	4.80	4.70	4.95	4.65	4.65	4.70	4.72	13564	0.64	27	-	-
MBLINFRA	EQ	20-Oct-2020	8.95	8.95	9.20	8.55	8.75	8.70	8.75	121281	10.61	331	67883	55.97
MCDHOLDING	EQ	20-Oct-2020	22.95	22.65	23.50	22.15	23.00	23.20	22.79	15651	3.57	143	11214	71.65
MCDOWELL-N	EQ	20-Oct-2020	514.25	514.00	518.25	511.55	513.40	514.10	514.33	610616	3140.61	14533	184638	30.24
MCL	EQ	20-Oct-2020	66.85	65.70	67.85	65.70	66.50	66.95	66.82	401	0.27	12	176	43.89
MCLEODRUSS	BE	20-Oct-2020	19.75	18.85	20.00	18.85	19.20	19.35	19.67	247564	48.70	290	-	-
MCX	EQ	20-Oct-2020	1761.65	1768.30	1797.00	1758.00	1789.00	1787.15	1777.03	85669	1522.37	7298	38871	45.37
MDL	SM	20-Oct-2020	20.00	20.55	20.55	20.55	20.55	20.55	20.55	2000	0.41	1	2000	100.00
MEGASOFT	BE	20-Oct-2020	7.90	7.90	7.90	7.55	7.70	7.70	7.66	13254	1.01	37	-	-
MEGH	EQ	20-Oct-2020	74.55	73.50	75.30	73.35	73.85	73.95	74.12	523756	388.19	3368	243134	46.42
MELSTAR	BZ	20-Oct-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	1126	0.02	3	-	-
MENONBE	EQ	20-Oct-2020	40.40	40.45	42.00	39.65	41.90	41.60	41.06	11018	4.52	285	6096	55.33
MEP	EQ	20-Oct-2020	14.70	14.85	15.30	14.05	14.10	14.20	14.56	67106	9.77	260	46217	68.87
MERCATOR	EQ	20-Oct-2020	0.75	0.80	0.80	0.70	0.80	0.75	0.76	419614	3.17	118	161070	38.39
METALFORGE	BE	20-Oct-2020	4.75	4.65	4.75	4.55	4.75	4.55	4.56	2553	0.12	23	-	-
METKORE	BZ	20-Oct-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.50	394	0.00	4	-	-
METROPOLIS	EQ	20-Oct-2020	1872.95	1868.00	1905.00	1857.85	1866.00	1877.30	1881.88	122852	2311.93	8872	84964	69.16
MFSL	EQ	20-Oct-2020	586.60	586.60	587.85	574.30	580.45	579.80	579.87	459920	2666.94	26954	108728	23.64
MGL	EQ	20-Oct-2020	826.55	826.10	839.90	825.75	828.10	829.50	833.48	692179	5769.16	17524	218854	31.62
MHRIL	EQ	20-Oct-2020	165.65	166.50	172.80	165.50	168.90	169.25	168.27	28382	47.76	737	17308	60.98
MIC	BE	20-Oct-2020	0.80	0.75	0.85	0.75	0.85	0.85	0.84	107618	0.91	57	-	-
MIDHANI	EQ	20-Oct-2020	179.40	180.00	184.00	177.30	178.70	178.70	180.60	291910	527.18	5310	109206	37.41
MILTON	SM	20-Oct-2020	12.00	12.00	12.00	12.00	12.00	12.00	12.00	39600	4.75	1	39600	100.00
MINDACORP	EQ	20-Oct-2020	67.55	67.85	69.80	67.65	68.90	68.70	68.52	193889	132.85	2479	58505	30.17
MINDAIND	EQ	20-Oct-2020	323.55	321.00	327.00	317.70	319.70	319.25	321.08	57372	184.21	3141	25857	45.07
MINDSPACE	RR	20-Oct-2020	305.88	304.02	305.75	304.00	305.00	305.00	305.05	554400	1691.21	107	549000	99.03
MINDTECK	BE	20-Oct-2020	31.80	32.40	32.40	30.25	31.50	31.15	30.76	7438	2.29	64	-	-
MINDTREE	EQ	20-Oct-2020	1341.75	1335.00	1449.00	1329.00	1419.40	1426.35	1386.96	2980975	41344.86	105455	640386	21.48
MIRCELECTR	EQ	20-Oct-2020	8.25	8.45	8.65	8.35	8.65	8.60	8.59	384091	32.99	537	272512	70.95
MIRZAINT	EQ	20-Oct-2020	48.65	48.20	49.00	48.10	48.30	48.30	48.49	110948	53.80	913	56935	51.32
MITTAL	EQ	20-Oct-2020	17.45	17.75	17.75	16.60	17.60	17.45	16.96	29196	4.95	193	18310	62.71
MMFL	EQ	20-Oct-2020	307.20	302.00	315.95	302.00	311.95	310.65	307.96	5411	16.66	277	3641	67.29
MMP	EQ	20-Oct-2020	75.95	76.25	76.25	72.00	75.00	74.65	74.36	1874	1.39	42	1535	81.91
MMTC	EQ	20-Oct-2020	16.30	16.35	17.25	16.25	16.50	16.45	16.80	1298848	218.18	3074	263736	20.31
MODIRUBBER	BE	20-Oct-2020	29.35	30.80	30.80	30.80	30.80	30.80	30.80	133	0.04	8	-	-
MOHOTAIND	EQ	20-Oct-2020	8.60	8.60	8.95	8.60	8.90	8.60	8.63	2761	0.24	14	2751	99.64
MOIL	EQ	20-Oct-2020	136.30	136.50	137.05	132.00	132.30	132.70	134.12	118646	159.13	2423	68410	57.66
MOLDTECH	EQ	20-Oct-2020	39.00	39.75	39.75	38.50	38.60	38.75	38.96	31789	12.39	589	25571	80.44
MOLDTKPAC	EQ	20-Oct-2020	276.60	276.60	278.00	270.00	272.05	272.70	273.15	34962	95.50	1556	21282	60.87
MONTECARLO	EQ	20-Oct-2020	181.80	181.05	184.80	178.55	181.75	183.00	182.75	22196	40.56	1008	12335	55.57
MORARJEE	EQ	20-Oct-2020	8.80	9.60	9.60	8.85	9.35	9.30	9.14	3176	0.29	20	1625	51.16
MOREPENLAB	EQ	20-Oct-2020	27.10	27.00	27.90	26.70	26.80	26.80	27.19	1237116	336.39	3650	534186	43.18
MOTHERSUMI	EQ	20-Oct-2020	107.55	107.75	110.00	106.15	109.70	109.15	108.46	11346551	12305.91	35350	4926856	43.42
MOTILALOFS	EQ	20-Oct-2020	580.55	593.45	593.45	565.00	578.95	579.05	574.64	49939	286.97	4614	26221	52.51
MOTOGENFIN	EQ	20-Oct-2020	14.85	15.00	15.00	14.00	14.95	14.95	14.28	171	0.02	13	171	100.00
MPHASIS	EQ	20-Oct-2020	1301.90	1315.00	1337.60	1308.05	1314.45	1314.70	1320.75	302342	3993.18	23937	165195	54.64
MPSLTD	EQ	20-Oct-2020	380.35	382.60	386.00	370.10	373.10	373.45	376.00	4232	15.91	379	3091	73.04
MRF	EQ	20-Oct-2020	60009.85	59251.00	60347.30	59251.00	59800.00	59927.35	59982.75	14375	8622.52	7370	4173	29.03
MRO-TEK	EQ	20-Oct-2020	21.35	21.35	21.35	20.75	21.35	21.35	21.00	370	0.08	15	355	95.95
MRPL	EQ	20-Oct-2020	26.10	26.45	27.00	26.35	26.85	26.75	26.67	1248870	333.12	3727	337439	27.02
MSPL	EQ	20-Oct-2020	6.00	5.75	6.30	5.75	6.00	6.00	6.09	9005	0.55	27	5747	63.82
MSTCLTD	EQ	20-Oct-2020	154.15	154.15	161.40	152.80	154.00	153.55	156.14	241160	376.56	3834	114467	47.47
MTEDUCARE	EQ	20-Oct-2020	9.05	9.00	9.20	8.95	9.15	9.00	9.05	28082	2.54	110	21873	77.89
MTNL	EQ	20-Oct-2020	8.55	8.65	8.65	8.05	8.50	8.50	8.45	622486	52.61	12803	229257	36.83
MUKANDENGG	EQ	20-Oct-2020	8.95	9.00	9.00	8.30	8.35	8.35	8.59	8106	0.70	42	6598	81.40
MUKANDLTD	EQ	20-Oct-2020	49.15	48.95	49.50	48.75	49.50	49.00	49.24	16640	8.19	158	14104	84.76
MUKANDLTD	P1	20-Oct-2020	5.35	5.05	5.35	4.70	5.35	5.35	5.08	1738	0.09	20	1725	99.25
MUKTAARTS	EQ	20-Oct-2020	25.90	27.30	27.30	25.25	26.10	26.10	26.64	2323	0.62	58	1351	58.16
MUNJALAU	EQ	20-Oct-2020	53.80	53.75	54.45	53.15	53.90	53.80	53.83	110315	59.38	1139	46778	42.40
MUNJALSHOW	EQ	20-Oct-2020	125.35	124.20	126.00	123.50	124.65	124.50	124.52	19364	24.11	551	12541	64.76
MURUDCERA	EQ	20-Oct-2020	15.90	16.15	17.25	15.45	16.25	16.20	16.53	105905	17.50	566	39614	37.41
MUTHOOTCAP	EQ	20-Oct-2020	381.55	384.90	384.90	373.00	376.50	374.80	376.79	7110	26.79	466	4279	60.18
MUTHOOTFIN	EQ	20-Oct-2020	1221.85	1206.65	1233.85	1205.15	1224.70	1229.35	1224.22	1383975	16942.87	46636	356425	25.75
N100	EQ	20-Oct-2020	862.57	860.00	860.00	842.00	849.50	849.19	848.99	107206	910.16	1852	78919	73.61
NABARD	N2	20-Oct-2020	1273.41	1273.41	1278.00	1271.00	1278.00	1277.96	1275.59	4243	54.12	39	3458	81.50
NACLIND	EQ	20-Oct-2020	36.10	35.50	36.30	35.25	35.80	35.65	35.57	21527	7.66	212	14872	69.09
NAGAFERT	EQ	20-Oct-2020	4.05	3.95	4.10	3.95	4.10	4.05	4.04	62446	2.52	174	39744	63.65
NAGREEKEXP	EQ	20-Oct-2020	13.85	13.65	14.00	13.60	13.60	13.60	13.91	1289	0.18	14	1097	85.10
NAHARCAP	EQ	20-Oct-2020	63.55	63.75	63.75	63.50	63.50	63.50	63.73	21	0.01	6	21	100.00
NAHARINDUS	EQ	20-Oct-2020	24.15	24.15	25.05	23.90	25.00	24.55	24.35	2389	0.58	41	1691	70.78
NAHARPOLY	EQ	20-Oct-2020	62.35	62.05	62.95	62.00	62.20	62.15	62.18	5231	3.25	70	4106	78.49
NAHARSPING	EQ	20-Oct-2020	39.50	38.95	39.85	38.65	38.75	39.10	39.10	884	0.35	40	614	69.46
NAM-INDIA	EQ	20-Oct-2020	272.90	273.05	277.80	270.10	272.30	273.60	273.69	644001	1762.59	21839	265819	41.28
NATCOPHARM	EQ	20-Oct-2020	917.20	914.10	937.90	910.10	925.00	924.40	926.49	492226	4560.44	14208	304861	61.94
NATHBIOGEN	EQ	20-Oct-2020	317.25	320.75	323.00	309.00	315.00	315.35	315.82	8304	26.23	776	3096	37.28
NATIONALUM	EQ	20-Oct-2020	31.40	31.10	31.25	30.70	31.05	31.05	30.98	5429411	1682.00	11687	1516417	27.93
NATNLSTEEL	BE	20-Oct-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.76	1250	0.03	9	-	-
NAUKRI	EQ	20-Oct-2020	3476.20	3477.00	3515.00	3442.35	3466.00	3474.45	3481.28	387138	13477.37	31030	75681	19.55
NAVINFLUOR	EQ	20-Oct-2020	2035.95	2036.00	2067.80	2021.00	2048.15	2039.30	2042.74	27874	569.39	4467	12853	46.11
NAVKARCORP	EQ	20-Oct-2020	24.70	24.45	26.15	24.45	25.15	25.15	25.50	348218	88.81	1174	99352	28.53
NAVNETEDUL	EQ	20-Oct-2020	80.15	80.40	82.80	80.25	81.00	80.80	81.59	65957	53.81	1505	37451	56.78
NBCC	EQ	20-Oct-2020	22.60	22.70	23.25	22.45	23.15	23.15	23.00	3339872	768.25	10000	1475222	44.17
NBIFIN	EQ	20-Oct-2020	1652.50	1643.00	1658.50	1616.00	1616.00	1630.10	1640.51	144	2.36	30	92	63.89
NBVENTURES	EQ	20-Oct-2020	52.30	52.80	53.70	52.20	52.60	52.60	52.89	130184	68.86	2605	72104	55.39
NCC	EQ	20-Oct-2020	33.15	32.70	33.40	32.70	33.10	33.10	33.11	3643472	1206.27	5916	889913	24.42
NCLIND	EQ	20-Oct-2020	120.70	123.00	128.50	121.60	126.00	126.05	124.89	1137078	1420.07	10486	312032	27.44
NDGL	EQ	20-Oct-2020	613.15	591.95	628.30	591.95	606.10	606.10	612.89	57	0.35	14	1	1.75
NDL	BE	20-Oct-2020	19.00	19.65	19.80	18.50	19.00	19.00	19.14	5242	1.00	90	-	-
NDRAUTO	EQ	20-Oct-2020	123.30	122.95	126.00	121.10	122.00	123.05	123.36	2268	2.80	91	1463	64.51
NDTV	EQ	20-Oct-2020	28.60	28.50	29.00	27.60	28.25	28.25	28.16	17872	5.03	244	12394	69.35
NECCLTD	EQ	20-Oct-2020	7.75	7.70	7.80	7.50	7.60	7.65	7.61	18057	1.37	79	12668	70.16
NECLIFE	EQ	20-Oct-2020	20.50	20.40	21.20	20.35	20.60	20.50	20.61	137867	28.41	496	79698	57.81
NELCAST	EQ	20-Oct-2020	55.30	54.60	59.90	54.60	59.10	59.10	58.28	256552	149.52	2869	135767	52.92
NELCO	EQ	20-Oct-2020	179.90	179.80	183.75	178.15	181.40	180.80	181.13	24465	44.31	902	10817	44.21
NEOGEN	EQ	20-Oct-2020	633.40	638.95	675.00	632.05	660.00	660.00	642.21	75179	482.81	2524	60311	80.22
NESCO	EQ	20-Oct-2020	523.40	523.00	528.00	521.00	524.15	524.50	524.26	32938	172.68	3268	15414	46.80
NESTLEIND	EQ	20-Oct-2020	16093.15	15900.00	16410.00	15850.00	16236.00	16252.55	16217.31	203345	32977.10	49758	75700	37.23
NETF	EQ	20-Oct-2020	137.00	138.00	144.15	138.00	138.00	138.00	139.71	29	0.04	12	24	82.76
NETFCONSUM	EQ	20-Oct-2020	54.16	54.16	54.56	53.76	54.47	54.45	54.41	609	0.33	23	530	87.03
NETFDIVOPP	EQ	20-Oct-2020	28.02	28.79	28.79	27.70	28.79	28.79	27.90	404	0.11	13	404	100.00
NETFIT	EQ	20-Oct-2020	21.48	21.74	21.99	21.00	21.84	21.74	21.71	233437	50.69	807	132235	56.65
NETFLTGILT	EQ	20-Oct-2020	22.11	25.00	25.00	22.13	22.18	22.18	22.16	117526	26.05	846	72103	61.35
NETFMID150	EQ	20-Oct-2020	64.99	65.34	65.37	64.50	65.35	64.95	65.16	55126	35.92	928	43503	78.92
NETFNIF100	EQ	20-Oct-2020	117.50	117.50	124.99	117.30	120.00	119.94	119.35	744	0.89	71	458	61.56
NETFNV20	EQ	20-Oct-2020	62.41	62.99	63.75	62.81	62.87	62.85	63.01	2765	1.74	34	2535	91.68
NETWORK18	EQ	20-Oct-2020	32.80	32.95	33.35	32.75	32.85	32.80	32.89	284902	93.70	907	137286	48.19
NEULANDLAB	EQ	20-Oct-2020	1226.85	1220.00	1234.95	1183.40	1198.00	1200.70	1210.58	80287	971.94	5582	23347	29.08
NEWGEN	EQ	20-Oct-2020	223.10	223.40	227.95	221.95	226.40	225.50	225.57	46610	105.14	1935	23021	49.39
NEXTMEDIA	EQ	20-Oct-2020	4.45	4.45	4.65	4.45	4.65	4.65	4.65	6889	0.32	13	6889	100.00
NFL	EQ	20-Oct-2020	31.35	31.60	31.80	31.20	31.55	31.45	31.49	275718	86.82	1818	90921	32.98
NH	EQ	20-Oct-2020	336.85	333.05	339.25	330.20	332.60	332.30	334.81	34880	116.78	1757	13207	37.86
NHAI	N1	20-Oct-2020	1051.82	1054.00	1056.00	1053.00	1054.00	1053.83	1054.26	1326	13.98	48	915	69.00
NHAI	N2	20-Oct-2020	1230.47	1230.75	1231.74	1229.99	1230.00	1230.58	1230.60	2115	26.03	13	2115	100.00
NHAI	N3	20-Oct-2020	1324.00	1300.00	1300.00	1290.00	1299.99	1299.99	1298.00	20	0.26	5	20	100.00
NHAI	N6	20-Oct-2020	1353.00	1353.50	1353.50	1349.95	1350.01	1350.34	1351.68	2481	33.54	24	2356	94.96
NHAI	N9	20-Oct-2020	1242.90	1279.00	1279.00	1279.00	1279.00	1279.00	1279.00	12	0.15	1	12	100.00
NHAI	NA	20-Oct-2020	1274.89	1274.00	1274.90	1270.00	1272.00	1272.53	1272.53	3400	43.27	40	3327	97.85
NHAI	NE	20-Oct-2020	1241.85	1247.90	1249.90	1247.88	1248.99	1248.68	1248.64	262	3.27	8	161	61.45
NHBTF2023	N6	20-Oct-2020	6849.00	6645.00	6650.00	6645.00	6650.00	6647.73	6646.88	321	21.34	26	321	100.00
NHPC	EQ	20-Oct-2020	20.00	19.95	20.55	19.95	20.25	20.25	20.32	2232008	453.55	8334	1217317	54.54
NHPC	N6	20-Oct-2020	1435.90	1441.00	1441.00	1439.00	1439.00	1439.00	1440.44	143	2.06	2	143	100.00
NIACL	EQ	20-Oct-2020	106.45	105.75	105.80	103.15	103.75	103.55	104.12	133578	139.08	3182	47594	35.63
NIBL	EQ	20-Oct-2020	5.95	5.95	5.95	5.70	5.90	5.90	5.85	1376	0.08	16	1376	100.00
NIFTYBEES	EQ	20-Oct-2020	126.81	130.00	130.00	125.25	126.80	126.77	126.75	1244069	1576.87	7073	362340	29.13
NIFTYEES	EQ	20-Oct-2020	15100.00	14800.00	15287.00	14800.00	15287.00	15287.00	15031.40	5	0.75	4	3	60.00
NIITLTD	EQ	20-Oct-2020	133.50	132.50	134.00	131.20	133.50	133.60	132.54	358908	475.68	4400	145030	40.41
NILAINFRA	EQ	20-Oct-2020	4.25	4.25	4.40	4.15	4.15	4.20	4.19	170839	7.15	153	119526	69.96
NILASPACES	EQ	20-Oct-2020	1.20	1.15	1.20	1.10	1.10	1.10	1.11	313146	3.48	86	287944	91.95
NILKAMAL	EQ	20-Oct-2020	1310.60	1317.20	1317.20	1308.00	1310.00	1310.20	1310.18	3275	42.91	299	2603	79.48
NIPPOBATRY	EQ	20-Oct-2020	519.65	524.95	530.00	520.05	526.00	525.85	525.40	458	2.41	84	401	87.55
NIRAJ	EQ	20-Oct-2020	47.50	48.10	49.85	45.15	49.85	49.75	48.69	271000	131.95	445	193290	71.32
NITCO	EQ	20-Oct-2020	17.65	17.80	18.90	17.20	17.90	17.70	18.02	50191	9.04	359	19866	39.58
NITINFIRE	BZ	20-Oct-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.56	60065	0.33	32	-	-
NITINSPIN	EQ	20-Oct-2020	39.95	41.00	41.00	39.50	39.55	39.75	40.06	35775	14.33	454	22115	61.82
NKIND	EQ	20-Oct-2020	18.90	19.80	19.80	18.15	18.20	18.25	18.89	1631	0.31	20	1493	91.54
NLCINDIA	EQ	20-Oct-2020	49.90	50.10	50.75	49.40	49.50	49.50	49.88	495224	247.04	4134	352562	71.19
NMDC	EQ	20-Oct-2020	84.55	84.45	85.00	82.95	83.60	83.65	83.82	4507248	3777.96	19105	1509349	33.49
NOCIL	EQ	20-Oct-2020	140.35	140.35	144.00	138.65	141.65	141.75	141.20	745779	1053.05	7772	219486	29.43
NOIDATOLL	EQ	20-Oct-2020	4.85	5.30	5.30	4.80	5.30	5.30	5.26	130299	6.85	204	114610	87.96
NORBTEAEXP	BE	20-Oct-2020	8.90	9.30	9.30	8.50	8.90	8.90	8.76	11146	0.98	73	-	-
NOVARTIND	EQ	20-Oct-2020	640.80	636.05	644.95	633.50	633.50	635.30	637.79	4593	29.29	313	2816	61.31
NPBET	EQ	20-Oct-2020	131.01	131.95	135.97	128.95	128.95	131.77	131.51	114	0.15	16	88	77.19
NRAIL	EQ	20-Oct-2020	177.55	181.80	181.80	177.05	181.45	179.50	179.18	9187	16.46	277	6716	73.10
NRBBEARING	EQ	20-Oct-2020	67.95	68.35	69.00	67.30	68.50	68.25	67.90	173111	117.54	1398	111189	64.23
NSIL	EQ	20-Oct-2020	764.75	759.95	782.00	753.05	754.00	753.85	769.11	2069	15.91	347	473	22.86
NTL	BE	20-Oct-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1618	0.03	7	-	-
NTPC	EQ	20-Oct-2020	81.65	81.65	81.95	80.30	80.70	80.65	80.95	14238588	11525.44	46444	3551561	24.94
NTPC	N1	20-Oct-2020	1195.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
NTPC	N6	20-Oct-2020	1470.00	1469.99	1472.00	1469.99	1472.00	1472.00	1470.44	261	3.84	7	243	93.10
NTPC	N7	20-Oct-2020	14.20	14.20	14.30	14.11	14.20	14.20	14.19	31657	4.49	73	31304	98.88
NTPC	NB	20-Oct-2020	1158.99	1113.65	1113.65	1113.65	1113.65	1113.65	1113.65	31	0.35	1	31	100.00
NTPC	NC	20-Oct-2020	1175.00	1249.99	1249.99	1220.00	1220.00	1220.00	1242.23	632	7.85	4	475	75.16
NUCLEUS	EQ	20-Oct-2020	588.65	585.20	618.05	584.00	618.05	616.35	610.42	144129	879.79	5561	75019	52.05
NXTDIGITAL	EQ	20-Oct-2020	621.85	621.95	649.35	611.00	635.25	642.20	635.45	3182	20.22	613	2090	65.68
OAL	EQ	20-Oct-2020	369.00	370.00	384.30	369.75	382.00	377.05	374.56	36816	137.90	1768	24468	66.46
OBEROIRLTY	EQ	20-Oct-2020	389.75	396.00	467.70	395.95	467.70	457.75	436.41	3426933	14955.47	83099	632063	18.44
OCCL	EQ	20-Oct-2020	774.40	777.00	790.00	770.00	776.00	783.70	774.93	1937	15.01	210	1341	69.23
OFSS	EQ	20-Oct-2020	3302.75	3306.10	3315.40	3225.00	3257.00	3257.35	3255.93	60842	1980.97	8208	33447	54.97
OIL	EQ	20-Oct-2020	89.15	88.10	89.60	88.10	89.00	88.50	88.76	463451	411.36	8530	270862	58.44
OILCOUNTUB	EQ	20-Oct-2020	4.10	3.90	4.15	3.90	3.95	4.05	3.99	55401	2.21	74	47017	84.87
OISL	EQ	20-Oct-2020	2.70	2.80	2.80	2.65	2.70	2.75	2.77	8465	0.23	26	7218	85.27
OLECTRA	EQ	20-Oct-2020	60.10	60.25	62.75	59.35	62.00	61.50	60.96	60671	36.99	886	25720	42.39
OMAXAUTO	EQ	20-Oct-2020	36.50	37.50	42.25	36.15	39.50	39.55	40.18	104012	41.79	2141	32208	30.97
OMAXE	EQ	20-Oct-2020	66.75	66.90	67.00	65.80	66.80	66.80	66.53	64452	42.88	386	60507	93.88
OMKARCHEM	EQ	20-Oct-2020	5.75	5.55	5.85	5.50	5.70	5.60	5.59	29533	1.65	141	20583	69.69
OMMETALS	EQ	20-Oct-2020	17.20	17.15	17.90	16.80	17.40	17.15	17.33	15074	2.61	108	9431	62.56
ONELIFECAP	EQ	20-Oct-2020	5.90	5.70	5.70	5.65	5.65	5.65	5.68	540	0.03	4	270	50.00
ONEPOINT	EQ	20-Oct-2020	11.30	12.15	12.20	11.30	11.55	11.55	11.99	46905	5.62	62	42965	91.60
ONGC	EQ	20-Oct-2020	69.30	69.50	69.75	67.25	67.50	67.40	67.78	18530440	12560.34	66905	6506773	35.11
ONMOBILE	EQ	20-Oct-2020	40.85	41.90	41.90	40.50	41.50	41.15	40.95	65804	26.95	427	41636	63.27
ONWARDTEC	EQ	20-Oct-2020	67.35	67.00	68.65	65.10	65.25	65.45	66.33	25787	17.10	506	15638	60.64
OPTIEMUS	EQ	20-Oct-2020	89.50	93.95	93.95	93.95	93.95	93.95	93.95	31390	29.49	35	31390	100.00
OPTOCIRCUI	EQ	20-Oct-2020	4.60	4.55	4.80	4.45	4.80	4.80	4.69	617088	28.92	414	344213	55.78
ORBTEXP	EQ	20-Oct-2020	59.50	58.60	63.90	57.05	60.50	59.75	59.03	18109	10.69	322	12663	69.93
ORICONENT	EQ	20-Oct-2020	17.85	17.70	18.30	17.50	17.50	17.65	17.86	46487	8.30	259	27958	60.14
ORIENTABRA	EQ	20-Oct-2020	19.25	19.30	19.50	18.40	19.40	19.30	19.08	18176	3.47	212	12186	67.04
ORIENTALTL	EQ	20-Oct-2020	8.45	8.25	8.70	8.15	8.50	8.50	8.39	10896	0.91	72	7552	69.31
ORIENTBELL	EQ	20-Oct-2020	114.30	115.90	137.00	113.60	126.00	125.20	128.33	523836	672.22	12838	100203	19.13
ORIENTCEM	EQ	20-Oct-2020	58.20	59.50	60.90	58.25	58.45	58.50	59.49	742071	441.47	4183	371038	50.00
ORIENTELEC	EQ	20-Oct-2020	195.05	195.00	196.00	190.05	194.10	193.40	192.50	92220	177.53	2494	35939	38.97
ORIENTHOT	EQ	20-Oct-2020	20.00	20.40	20.40	19.50	19.85	19.85	20.06	8794	1.76	93	7540	85.74
ORIENTLTD	EQ	20-Oct-2020	66.00	68.70	68.70	64.05	65.00	65.00	66.11	318	0.21	11	288	90.57
ORIENTPPR	EQ	20-Oct-2020	16.40	16.40	16.55	16.25	16.30	16.30	16.38	154567	25.31	533	85125	55.07
ORIENTREF	EQ	20-Oct-2020	187.20	188.15	189.60	185.00	186.95	186.40	186.53	21671	40.42	823	14485	66.84
ORISSAMINE	EQ	20-Oct-2020	2108.10	2103.00	2152.00	2081.15	2090.00	2094.30	2112.70	6476	136.82	1641	2437	37.63
ORTEL	BZ	20-Oct-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.82	14778	0.12	10	-	-
ORTINLABSS	EQ	20-Oct-2020	20.40	19.55	21.40	19.55	21.40	21.35	21.15	54100	11.44	341	45327	83.78
OSWALAGRO	EQ	20-Oct-2020	8.70	8.70	8.80	8.40	8.65	8.60	8.63	7584	0.65	61	4539	59.85
OSWALSEEDS	SM	20-Oct-2020	50.45	47.95	47.95	47.95	47.95	47.95	47.95	4000	1.92	1	4000	100.00
PAGEIND	EQ	20-Oct-2020	20826.25	20799.75	20799.75	20518.00	20620.00	20609.25	20641.45	20371	4204.87	7962	3124	15.34
PAISALO	EQ	20-Oct-2020	403.90	409.95	410.00	392.70	400.00	399.10	399.97	4551	18.20	197	1820	39.99
PALASHSECU	EQ	20-Oct-2020	30.70	31.95	32.20	31.95	32.20	32.20	32.12	1213	0.39	10	850	70.07
PALREDTEC	BE	20-Oct-2020	27.60	27.00	28.95	26.75	28.50	28.50	28.22	6726	1.90	48	-	-
PANACEABIO	EQ	20-Oct-2020	183.35	184.00	184.80	180.70	181.70	181.55	182.45	26414	48.19	746	15036	56.92
PANACHE	EQ	20-Oct-2020	45.05	45.05	45.30	44.00	44.00	44.05	45.12	7702	3.47	17	50	0.65
PANAMAPET	EQ	20-Oct-2020	52.50	53.10	53.40	51.30	52.25	51.70	52.22	36166	18.89	444	23791	65.78
PAPERPROD	EQ	20-Oct-2020	303.40	303.40	305.45	299.00	305.00	301.95	302.06	42048	127.01	1378	25613	60.91
PAR	SM	20-Oct-2020	53.00	54.00	54.00	53.10	53.10	53.10	53.55	4000	2.14	2	4000	100.00
PARABDRUGS	BZ	20-Oct-2020	2.55	2.55	2.65	2.50	2.65	2.55	2.59	3628	0.09	22	-	-
PARACABLES	EQ	20-Oct-2020	7.25	7.10	7.40	6.80	7.30	7.25	7.12	81384	5.80	222	33471	41.13
PARAGMILK	EQ	20-Oct-2020	111.05	110.70	113.85	110.25	111.05	111.25	111.84	409035	457.45	4527	167503	40.95
PARSVNATH	EQ	20-Oct-2020	2.50	2.45	2.55	2.40	2.45	2.40	2.44	29025	0.71	81	21489	74.04
PATELENG	EQ	20-Oct-2020	10.90	11.10	11.30	10.20	10.75	10.70	10.99	388728	42.72	912	236614	60.87
PATINTLOG	EQ	20-Oct-2020	20.30	20.35	20.75	19.75	20.10	20.00	20.05	34121	6.84	309	23830	69.84
PATSPINLTD	EQ	20-Oct-2020	4.05	4.05	4.20	4.05	4.20	4.20	4.10	2000	0.08	5	2000	100.00
PCJEWELLER	EQ	20-Oct-2020	13.40	13.25	13.45	13.20	13.25	13.25	13.35	571644	76.30	1263	347914	60.86
PDMJEPAPER	EQ	20-Oct-2020	14.00	14.25	14.25	13.75	13.85	13.85	13.95	31223	4.36	125	25550	81.83
PDSMFL	EQ	20-Oct-2020	306.45	315.00	315.00	310.00	312.00	311.60	311.87	803	2.50	36	700	87.17
PEARLPOLY	EQ	20-Oct-2020	16.05	16.05	16.55	16.00	16.00	16.00	16.00	16988	2.72	33	16978	99.94
PEL	EQ	20-Oct-2020	1324.10	1319.10	1353.80	1310.35	1315.50	1318.00	1336.37	1468023	19618.21	45895	242749	16.54
PENIND	EQ	20-Oct-2020	15.50	15.50	15.75	15.50	15.75	15.65	15.61	23726	3.70	137	18302	77.14
PENINLAND	EQ	20-Oct-2020	3.70	3.70	3.85	3.65	3.85	3.85	3.79	36832	1.40	64	26232	71.22
PENTAGOLD	SM	20-Oct-2020	20.90	19.90	19.90	19.90	19.90	19.90	19.90	3000	0.60	1	3000	100.00
PERSISTENT	EQ	20-Oct-2020	1257.50	1257.00	1262.25	1201.50	1211.00	1207.40	1224.22	201265	2463.93	15330	128733	63.96
PETRONET	EQ	20-Oct-2020	222.90	224.00	224.95	217.50	221.35	221.55	221.05	3255235	7195.80	35283	1078263	33.12
PFC	EQ	20-Oct-2020	87.25	87.30	88.20	86.60	87.45	87.55	87.59	3531893	3093.65	65000	401622	11.37
PFC	N3	20-Oct-2020	1280.00	1280.02	1280.02	1280.02	1280.02	1280.02	1280.02	70	0.90	1	70	100.00
PFC	N4	20-Oct-2020	1051.29	1051.85	1054.89	1051.85	1052.90	1052.85	1052.58	132	1.39	9	92	69.70
PFC	N5	20-Oct-2020	1205.00	1201.90	1201.90	1195.00	1200.00	1200.00	1197.55	240	2.87	10	240	100.00
PFC	N8	20-Oct-2020	1499.45	1496.00	1498.00	1496.00	1498.00	1498.00	1497.41	85	1.27	4	85	100.00
PFIZER	EQ	20-Oct-2020	4996.15	4996.15	5020.00	4960.00	5002.75	5000.85	5001.16	53834	2692.33	6402	24872	46.20
PFOCUS	EQ	20-Oct-2020	36.90	36.50	37.55	36.50	36.55	36.55	36.88	9640	3.56	78	6761	70.13
PFS	EQ	20-Oct-2020	18.10	18.15	18.25	18.05	18.10	18.15	18.16	368568	66.94	1089	226488	61.45
PGEL	BE	20-Oct-2020	93.25	97.00	97.90	96.00	97.90	97.90	97.32	70164	68.28	162	-	-
PGHH	EQ	20-Oct-2020	10149.55	10096.05	10168.70	10000.00	10080.00	10083.90	10061.67	4007	403.17	2554	2620	65.39
PGHL	EQ	20-Oct-2020	5081.30	5098.60	5135.90	5071.50	5100.00	5096.55	5105.65	3360	171.55	1474	1669	49.67
PGIL	EQ	20-Oct-2020	164.90	169.00	169.00	163.00	164.00	163.90	164.94	536	0.88	78	250	46.64
PHILIPCARB	EQ	20-Oct-2020	138.60	137.50	140.00	135.90	139.10	139.45	138.56	1205117	1669.84	11156	503489	41.78
PHOENIXLTD	EQ	20-Oct-2020	572.75	569.15	573.25	561.25	567.00	569.80	567.61	130642	741.54	10040	77978	59.69
PIDILITIND	EQ	20-Oct-2020	1536.00	1542.00	1551.35	1519.55	1529.90	1524.85	1531.54	1254669	19215.77	54424	356038	28.38
PIIND	EQ	20-Oct-2020	2145.70	2130.00	2165.00	2087.00	2150.00	2129.55	2105.33	294338	6196.79	31180	176759	60.05
PILANIINVS	EQ	20-Oct-2020	1601.00	1615.00	1665.30	1599.95	1625.75	1615.55	1626.81	483	7.86	169	412	85.30
PILITA	EQ	20-Oct-2020	6.75	6.75	6.90	6.45	6.75	6.65	6.68	46757	3.13	110	43403	92.83
PIONDIST	EQ	20-Oct-2020	100.70	99.55	101.50	99.50	99.50	100.00	100.00	1233	1.23	26	1201	97.40
PIONEEREMB	EQ	20-Oct-2020	19.70	19.70	19.95	19.70	19.80	19.80	19.80	3891	0.77	34	3835	98.56
PITTIENG	EQ	20-Oct-2020	32.65	32.50	34.50	32.45	33.90	33.85	33.58	282837	94.97	2329	67453	23.85
PKTEA	BE	20-Oct-2020	171.50	169.00	178.00	169.00	170.00	170.60	172.75	547	0.94	24	-	-
PLASTIBLEN	EQ	20-Oct-2020	202.95	201.30	204.75	201.05	202.00	202.10	202.45	3886	7.87	273	2732	70.30
PNB	EQ	20-Oct-2020	27.95	27.90	27.90	27.25	27.30	27.35	27.50	19897438	5472.62	31980	7771907	39.06
PNBGILTS	EQ	20-Oct-2020	39.00	39.00	39.90	38.90	39.75	39.70	39.56	135019	53.41	766	80441	59.58
PNBHOUSING	EQ	20-Oct-2020	363.90	362.90	375.00	359.50	368.50	369.15	370.59	429452	1591.51	10959	78386	18.25
PNC	EQ	20-Oct-2020	12.70	12.70	13.20	12.60	12.75	12.85	12.86	1371	0.18	15	1350	98.47
PNCINFRA	EQ	20-Oct-2020	164.05	162.70	169.75	162.70	168.50	168.70	166.98	129510	216.26	9250	84384	65.16
PODDARHOUS	EQ	20-Oct-2020	156.10	157.75	157.75	149.00	149.00	149.30	151.00	3156	4.77	112	2462	78.01
PODDARMENT	EQ	20-Oct-2020	178.90	178.30	183.95	176.40	180.00	181.20	180.24	3704	6.68	266	1755	47.38
POKARNA	EQ	20-Oct-2020	134.50	135.15	140.00	135.05	139.10	138.70	138.00	18729	25.85	307	13606	72.65
POLYCAB	EQ	20-Oct-2020	804.25	804.00	811.35	801.65	805.00	804.45	805.71	64748	521.68	6828	31481	48.62
POLYMED	EQ	20-Oct-2020	504.30	506.85	514.90	494.00	503.00	502.40	504.29	198052	998.76	11479	61049	30.82
POLYPLEX	EQ	20-Oct-2020	772.30	772.00	779.00	756.20	764.00	762.40	766.97	110025	843.85	7262	46421	42.19
PONNIERODE	EQ	20-Oct-2020	152.15	152.05	162.95	147.55	156.50	156.60	157.91	9120	14.40	640	2563	28.10
POWERGRID	EQ	20-Oct-2020	159.75	160.00	160.40	156.90	157.30	157.20	158.79	7707353	12238.15	73220	4301075	55.80
POWERINDIA	EQ	20-Oct-2020	936.55	946.55	950.00	920.25	940.00	939.65	937.42	55318	518.56	1133	31401	56.76
POWERMECH	EQ	20-Oct-2020	385.95	386.10	394.40	385.05	387.00	387.50	388.66	17565	68.27	824	7996	45.52
PPAP	EQ	20-Oct-2020	226.00	227.65	228.35	223.25	226.00	225.85	226.19	4922	11.13	208	2890	58.72
PPL	EQ	20-Oct-2020	68.90	66.10	70.00	64.05	65.90	65.90	67.01	37573	25.18	490	25793	68.65
PRABHAT	EQ	20-Oct-2020	47.90	48.40	50.00	47.50	50.00	48.90	48.04	146096	70.18	158	143216	98.03
PRAENG	EQ	20-Oct-2020	6.55	6.50	6.60	6.10	6.50	6.50	6.44	19933	1.28	53	17131	85.94
PRAJIND	EQ	20-Oct-2020	74.85	74.20	79.00	74.00	77.95	78.10	77.41	2591266	2005.91	18080	734555	28.35
PRAKASH	EQ	20-Oct-2020	46.95	46.95	47.90	46.40	46.60	46.65	47.09	397415	187.16	1914	258030	64.93
PRAKASHSTL	EQ	20-Oct-2020	0.60	0.60	0.65	0.55	0.60	0.65	0.62	170144	1.06	65	148845	87.48
PRAXIS	BE	20-Oct-2020	31.00	31.00	32.55	29.45	30.90	30.90	30.97	49666	15.38	148	-	-
PRECAM	EQ	20-Oct-2020	33.10	33.80	33.80	32.60	32.80	33.00	32.98	73599	24.28	506	45446	61.75
PRECOT	BE	20-Oct-2020	29.15	29.10	30.60	27.80	30.60	30.60	29.53	1743	0.51	24	-	-
PRECWIRE	EQ	20-Oct-2020	128.40	128.05	130.00	126.75	128.30	129.30	128.29	6404	8.22	263	4321	67.47
PREMEXPLN	EQ	20-Oct-2020	116.45	116.50	116.50	114.30	115.00	115.00	115.31	3810	4.39	93	3459	90.79
PREMIER	BE	20-Oct-2020	2.95	3.00	3.00	3.00	3.00	3.00	3.00	400	0.01	2	-	-
PREMIERPOL	EQ	20-Oct-2020	21.60	22.35	22.35	21.05	21.05	21.10	21.14	466	0.10	10	325	69.74
PRESSMN	EQ	20-Oct-2020	16.85	16.35	17.20	16.35	17.10	17.10	16.96	5278	0.90	100	3889	73.68
PRESTIGE	EQ	20-Oct-2020	258.05	253.00	261.95	250.95	259.60	259.95	256.91	579402	1488.52	20714	202986	35.03
PRICOLLTD	EQ	20-Oct-2020	51.20	51.10	53.75	49.80	53.50	53.05	52.69	421250	221.96	1724	340150	80.75
PRIMESECU	EQ	20-Oct-2020	45.25	46.00	48.50	44.60	47.75	47.45	47.38	50293	23.83	487	35120	69.83
PRINCEPIPE	EQ	20-Oct-2020	230.10	230.00	243.05	228.30	242.00	241.35	237.92	292233	695.29	7285	185731	63.56
PRIVISCL	EQ	20-Oct-2020	539.65	529.00	552.95	529.00	543.25	545.00	546.37	9342	51.04	851	6701	71.73
PROSEED	BE	20-Oct-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.33	11475	0.04	34	-	-
PROZONINTU	EQ	20-Oct-2020	16.40	16.70	16.70	16.15	16.50	16.55	16.45	38479	6.33	322	24290	63.13
PRSMJOHNSN	EQ	20-Oct-2020	68.65	69.00	74.50	68.60	71.00	71.15	71.38	1176173	839.51	13798	520691	44.27
PSB	EQ	20-Oct-2020	10.95	10.95	11.50	10.65	11.30	11.20	11.07	456589	50.57	620	249627	54.67
PSPPROJECT	EQ	20-Oct-2020	397.25	399.95	402.00	391.25	395.15	394.30	397.30	5294	21.03	752	3263	61.64
PSUBNKBEES	EQ	20-Oct-2020	14.46	14.00	14.50	14.00	14.26	14.38	14.34	37177	5.33	152	33314	89.61
PTC	EQ	20-Oct-2020	46.95	46.95	47.20	46.45	46.75	46.60	46.84	531967	249.18	3249	297204	55.87
PTL	EQ	20-Oct-2020	36.20	36.20	36.65	36.10	36.15	36.15	36.33	30749	11.17	146	29580	96.20
PUNJABCHEM	EQ	20-Oct-2020	637.00	639.05	640.05	627.20	638.00	635.70	634.22	613	3.89	218	270	44.05
PUNJLLOYD	BZ	20-Oct-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.37	98872	1.36	65	-	-
PURVA	EQ	20-Oct-2020	44.20	44.65	45.40	44.10	45.30	45.15	44.94	72109	32.40	561	25708	35.65
PVR	EQ	20-Oct-2020	1162.90	1145.00	1224.00	1128.80	1215.00	1207.10	1179.14	1824445	21512.71	63220	157883	8.65
QGOLDHALF	EQ	20-Oct-2020	2212.60	2195.25	2228.75	2195.25	2209.00	2209.95	2207.70	550	12.14	75	358	65.09
QNIFTY	EQ	20-Oct-2020	1218.00	1226.00	1226.00	1224.00	1224.00	1224.18	1224.18	11	0.13	2	10	90.91
QUESS	EQ	20-Oct-2020	413.25	408.35	419.80	405.55	412.00	410.75	411.39	56864	233.93	3136	24170	42.50
QUICKHEAL	EQ	20-Oct-2020	171.30	170.00	173.75	169.60	171.80	172.20	172.31	377317	650.15	8500	79072	20.96
RADICO	EQ	20-Oct-2020	425.45	425.95	429.00	384.00	425.00	425.50	422.81	146785	620.63	5747	64655	44.05
RADIOCITY	EQ	20-Oct-2020	18.10	18.30	18.45	17.35	18.20	17.85	17.77	374508	66.57	897	212293	56.69
RAIN	EQ	20-Oct-2020	94.60	94.95	99.50	94.70	96.90	97.15	97.79	1182097	1155.96	11737	271794	22.99
RAJESHEXPO	EQ	20-Oct-2020	446.10	447.50	454.00	445.10	451.00	449.65	447.78	55313	247.68	5023	23055	41.68
RAJMET	SM	20-Oct-2020	26.40	26.35	26.35	26.35	26.35	26.35	26.35	8000	2.11	1	8000	100.00
RAJRATAN	EQ	20-Oct-2020	331.85	332.60	337.40	325.00	329.05	334.60	330.44	7547	24.94	127	5510	73.01
RAJRAYON	BZ	20-Oct-2020	0.15	0.10	0.15	0.10	0.10	0.10	0.11	220866	0.23	19	-	-
RAJSREESUG	EQ	20-Oct-2020	12.05	12.70	12.85	12.05	12.85	12.65	12.44	8174	1.02	46	5623	68.79
RAJTV	EQ	20-Oct-2020	34.40	34.90	35.35	34.15	34.20	34.25	34.88	3810	1.33	97	1374	36.06
RALLIS	EQ	20-Oct-2020	273.40	261.00	265.85	258.50	262.60	262.05	261.98	1479695	3876.57	24105	769417	52.00
RAMANEWS	EQ	20-Oct-2020	12.85	13.45	13.50	12.90	12.90	13.00	13.06	8793	1.15	46	6133	69.75
RAMASTEEL	BE	20-Oct-2020	42.65	43.35	43.40	40.80	43.00	42.95	42.15	1865	0.79	21	-	-
RAMCOCEM	EQ	20-Oct-2020	784.75	785.00	794.90	772.00	782.60	781.40	782.26	811550	6348.47	16016	191592	23.61
RAMCOIND	EQ	20-Oct-2020	184.95	185.00	185.90	183.20	184.00	184.15	184.79	22363	41.32	841	13436	60.08
RAMCOSYS	EQ	20-Oct-2020	507.95	511.00	514.95	484.00	494.00	491.05	494.01	287902	1422.27	7478	134182	46.61
RAMKY	EQ	20-Oct-2020	28.80	29.05	29.65	28.05	29.50	29.15	29.04	56591	16.43	388	28394	50.17
RAMSARUP	BZ	20-Oct-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	10785	0.05	11	-	-
RANASUG	BE	20-Oct-2020	5.75	5.65	5.85	5.60	5.70	5.70	5.76	59370	3.42	86	-	-
RANEENGINE	EQ	20-Oct-2020	205.90	201.75	218.70	200.05	213.00	212.55	208.40	4276	8.91	368	2053	48.01
RANEHOLDIN	EQ	20-Oct-2020	429.45	424.00	440.00	424.00	427.00	427.65	430.41	17066	73.45	876	10367	60.75
RATNAMANI	EQ	20-Oct-2020	1262.75	1274.90	1284.90	1253.75	1265.00	1265.30	1270.69	6550	83.23	982	4812	73.47
RAYMOND	EQ	20-Oct-2020	277.85	278.60	278.60	275.05	277.35	276.95	276.92	230750	639.00	4954	79143	34.30
RBL	EQ	20-Oct-2020	671.05	671.00	691.00	666.40	672.00	672.90	679.78	67149	456.46	3970	12958	19.30
RBLBANK	EQ	20-Oct-2020	178.85	177.00	181.65	175.15	179.10	179.45	178.72	13626918	24354.33	62640	1549429	11.37
RCF	EQ	20-Oct-2020	45.25	44.50	45.50	44.30	45.50	45.10	44.87	539761	242.22	3370	160133	29.67
RCOM	BE	20-Oct-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1343090	18.13	2007	-	-
RECLTD	EQ	20-Oct-2020	96.00	95.80	97.85	94.90	97.40	97.45	96.62	4519601	4366.69	18555	657796	14.55
RECLTD	N1	20-Oct-2020	1122.94	1120.40	1120.40	1116.00	1116.00	1119.52	1119.52	500	5.60	2	500	100.00
RECLTD	N8	20-Oct-2020	1185.00	1238.90	1238.90	1238.70	1238.70	1238.70	1238.80	100	1.24	2	100	100.00
RECLTD	N9	20-Oct-2020	1344.80	1344.90	1344.90	1344.90	1344.90	1344.90	1344.90	100	1.34	2	100	100.00
RECLTD	ND	20-Oct-2020	1000.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
RECLTD	NG	20-Oct-2020	1431.00	1464.00	1465.00	1464.00	1465.00	1464.88	1464.88	85	1.25	3	75	88.24
RECLTD	NH	20-Oct-2020	1324.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	100	1.34	1	100	100.00
REDINGTON	EQ	20-Oct-2020	127.90	127.00	128.20	124.10	126.45	126.35	125.02	950863	1188.78	8062	734658	77.26
REFEX	EQ	20-Oct-2020	51.20	51.20	51.60	47.80	49.00	48.85	49.01	317633	155.68	4014	132039	41.57
RELAXO	EQ	20-Oct-2020	672.25	672.25	674.85	661.05	665.05	666.05	670.86	98725	662.31	5709	44593	45.17
RELCAPITAL	EQ	20-Oct-2020	7.30	7.15	7.60	7.15	7.40	7.35	7.40	730444	54.05	1204	315230	43.16
RELIANCE	EQ	20-Oct-2020	2176.20	2179.00	2193.00	2152.25	2155.85	2155.90	2166.54	8529621	184797.43	275082	2119328	24.85
RELIANCEPP	E1	20-Oct-2020	1294.50	1294.00	1303.80	1271.00	1273.00	1273.50	1281.70	677716	8686.29	48128	343823	50.73
RELIGARE	EQ	20-Oct-2020	49.70	49.70	49.95	47.00	48.80	48.85	48.89	322494	157.68	1517	171927	53.31
RELINFRA	EQ	20-Oct-2020	20.95	20.95	21.60	20.60	20.95	20.90	21.09	640064	134.99	1841	291111	45.48
REMSONSIND	EQ	20-Oct-2020	78.60	84.00	84.00	80.00	83.50	82.45	83.23	1118	0.93	37	764	68.34
RENUKA	EQ	20-Oct-2020	10.10	10.10	10.30	9.80	10.30	10.15	9.99	1411393	141.02	1710	688239	48.76
REPCOHOME	EQ	20-Oct-2020	186.10	186.90	196.00	183.00	195.45	193.00	190.25	298401	567.70	4612	195759	65.60
REPL	SM	20-Oct-2020	48.05	50.45	50.45	50.45	50.45	50.45	50.45	6000	3.03	2	6000	100.00
REPRO	EQ	20-Oct-2020	370.60	371.45	374.85	365.00	372.00	371.30	371.20	1414	5.25	116	861	60.89
RESPONIND	EQ	20-Oct-2020	131.85	132.95	138.80	131.55	132.00	132.80	134.54	333618	448.84	6184	69438	20.81
REVATHI	EQ	20-Oct-2020	439.05	442.05	442.05	426.50	426.60	428.20	431.27	612	2.64	67	401	65.52
RGL	EQ	20-Oct-2020	230.85	229.00	231.00	221.75	226.85	227.20	227.92	1435	3.27	84	870	60.63
RHFL	EQ	20-Oct-2020	1.65	1.65	1.65	1.55	1.65	1.60	1.61	736854	11.86	659	451234	61.24
RHFL	N6	20-Oct-2020	177.02	177.50	177.50	177.50	177.50	177.50	177.50	100	0.18	1	100	100.00
RHFL	N8	20-Oct-2020	149.00	143.00	143.00	143.00	143.00	143.00	143.00	137	0.20	3	137	100.00
RICOAUTO	EQ	20-Oct-2020	28.55	28.15	28.40	27.90	28.35	28.20	28.10	287084	80.67	1233	151404	52.74
RIIL	EQ	20-Oct-2020	375.55	374.50	385.00	373.05	378.35	379.60	378.52	125715	475.86	3482	20826	16.57
RITES	EQ	20-Oct-2020	242.60	241.50	243.85	240.10	240.50	240.85	241.47	117626	284.03	2853	36438	30.98
RKDL	EQ	20-Oct-2020	6.45	6.80	6.80	6.45	6.65	6.65	6.75	2852	0.19	25	2014	70.62
RKFORGE	EQ	20-Oct-2020	346.65	353.60	354.95	340.20	345.00	346.80	346.35	56142	194.45	1359	20450	36.43
RMCL	BE	20-Oct-2020	3.00	3.10	3.10	2.85	2.85	2.85	3.02	7956	0.24	18	-	-
RMDRIP	SM	20-Oct-2020	53.20	54.00	54.00	48.05	53.95	51.00	52.00	12000	6.24	4	4000	33.33
RML	EQ	20-Oct-2020	206.50	206.50	209.95	204.00	205.85	205.20	207.02	5609	11.61	390	2459	43.84
RNAVAL	EQ	20-Oct-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	602132	11.44	576	602127	100.00
ROHITFERRO	BE	20-Oct-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	1881	0.02	4	-	-
ROHLTD	BE	20-Oct-2020	60.50	60.85	61.45	60.05	61.30	61.10	60.84	6079	3.70	82	-	-
ROLLT	BE	20-Oct-2020	2.20	2.20	2.30	2.10	2.25	2.25	2.19	7687	0.17	27	-	-
ROLTA	EQ	20-Oct-2020	4.20	4.05	4.25	4.05	4.20	4.20	4.20	230867	9.69	4190	164736	71.36
ROML	BZ	20-Oct-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	51	0.00	2	-	-
ROSSARI	EQ	20-Oct-2020	794.55	790.00	802.00	784.30	793.45	793.00	793.43	74056	587.58	7831	21724	29.33
ROSSELLIND	EQ	20-Oct-2020	129.80	132.25	132.25	127.15	130.50	130.30	129.59	5777	7.49	135	3464	59.96
ROUTE	EQ	20-Oct-2020	715.75	715.00	727.35	707.00	724.50	720.35	716.70	552843	3962.21	17042	231158	41.81
RPGLIFE	EQ	20-Oct-2020	374.95	368.00	374.55	367.05	371.00	369.45	370.43	16901	62.61	929	7446	44.06
RPOWER	EQ	20-Oct-2020	2.55	2.55	2.65	2.40	2.50	2.45	2.50	14703121	367.62	17580	6929097	47.13
RPPINFRA	EQ	20-Oct-2020	52.25	53.20	53.20	51.05	52.25	51.85	51.86	4441	2.30	71	2842	63.99
RSSOFTWARE	EQ	20-Oct-2020	23.15	22.00	22.00	22.00	22.00	22.00	22.00	7993	1.76	44	7993	100.00
RSWM	BE	20-Oct-2020	88.90	90.85	90.85	86.50	87.65	88.80	90.54	2003	1.81	10	-	-
RSYSTEMS	EQ	20-Oct-2020	113.20	112.80	117.00	112.80	116.00	116.15	115.70	33017	38.20	623	23323	70.64
RTNINFRA	EQ	20-Oct-2020	5.70	5.80	5.95	5.55	5.95	5.95	5.92	280767	16.61	328	195464	69.62
RTNPOWER	EQ	20-Oct-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.90	1594857	30.35	834	1092307	68.49
RUBYMILLS	EQ	20-Oct-2020	158.30	160.20	160.25	155.30	157.05	158.85	157.32	1305	2.05	64	768	58.85
RUCHI	BE	20-Oct-2020	529.45	529.45	529.45	519.00	521.00	520.40	523.49	8747	45.79	686	-	-
RUCHINFRA	BE	20-Oct-2020	7.95	7.95	8.25	7.75	8.20	8.15	7.91	57361	4.54	320	-	-
RUCHIRA	EQ	20-Oct-2020	48.95	48.85	50.70	48.85	49.50	49.25	49.45	14409	7.12	162	11662	80.94
RUPA	EQ	20-Oct-2020	179.05	179.95	184.55	177.20	184.00	183.70	181.33	8285	15.02	293	4563	55.08
RUSHIL	EQ	20-Oct-2020	95.35	95.35	96.90	87.00	88.55	88.65	89.26	126070	112.53	2816	51027	40.48
RVNL	EQ	20-Oct-2020	18.65	18.65	19.50	18.50	19.15	19.15	19.13	3803903	727.86	7713	1332496	35.03
SABTN	EQ	20-Oct-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	500	0.01	4	500	100.00
SADBHAV	EQ	20-Oct-2020	48.45	48.90	49.50	48.55	49.00	48.95	48.89	219314	107.22	1031	176754	80.59
SADBHIN	EQ	20-Oct-2020	16.15	16.15	16.40	16.00	16.25	16.30	16.28	145119	23.63	243	122351	84.31
SAFARI	EQ	20-Oct-2020	407.95	405.25	413.80	405.20	406.00	407.65	410.28	4705	19.30	185	3614	76.81
SAGARDEEP	EQ	20-Oct-2020	57.20	54.35	54.35	54.35	54.35	54.35	54.35	1500	0.82	21	1500	100.00
SAGCEM	EQ	20-Oct-2020	636.25	645.30	700.00	645.30	668.00	672.50	676.06	222042	1501.13	12262	52492	23.64
SAIL	EQ	20-Oct-2020	34.75	34.65	34.85	34.35	34.45	34.60	34.62	9771403	3382.70	16470	1797937	18.40
SAKAR	EQ	20-Oct-2020	74.25	75.95	81.65	75.05	79.50	78.65	79.21	19524	15.46	365	10850	55.57
SAKHTISUG	EQ	20-Oct-2020	7.90	7.80	8.25	7.80	7.90	7.90	7.95	19736	1.57	136	11465	58.09
SAKSOFT	EQ	20-Oct-2020	373.40	373.40	385.00	366.35	378.25	376.40	376.96	35372	133.34	2219	14882	42.07
SAKUMA	EQ	20-Oct-2020	5.75	5.75	5.80	5.60	5.70	5.70	5.69	119241	6.78	195	100978	84.68
SALASAR	EQ	20-Oct-2020	200.00	200.75	203.80	194.00	198.50	201.75	201.48	63821	128.59	405	27830	43.61
SALONA	EQ	20-Oct-2020	52.30	51.40	57.90	51.40	53.45	53.80	55.73	2686	1.50	112	988	36.78
SALSTEEL	EQ	20-Oct-2020	2.55	2.40	2.60	2.40	2.50	2.50	2.48	9696	0.24	25	5132	52.93
SALZERELEC	EQ	20-Oct-2020	93.65	96.00	100.45	92.65	92.65	93.80	97.20	153985	149.67	2389	39175	25.44
SAMBHAAV	EQ	20-Oct-2020	1.80	1.90	1.95	1.70	1.95	1.95	1.87	115417	2.16	181	76973	66.69
SANCO	EQ	20-Oct-2020	14.25	14.05	14.45	13.75	14.20	14.30	14.20	62967	8.94	133	40313	64.02
SANDESH	EQ	20-Oct-2020	502.35	511.05	514.75	499.00	501.15	504.55	505.37	1246	6.30	124	740	59.39
SANDHAR	EQ	20-Oct-2020	245.15	244.00	253.95	241.15	252.15	249.25	246.87	3051	7.53	281	1909	62.57
SANGAMIND	EQ	20-Oct-2020	47.00	47.95	53.00	47.15	50.35	51.50	50.55	54191	27.39	515	23978	44.25
SANGHIIND	EQ	20-Oct-2020	23.95	24.10	25.10	23.70	23.70	23.75	24.25	878739	213.11	1889	597821	68.03
SANGHVIFOR	BE	20-Oct-2020	17.00	17.80	17.85	16.70	16.70	16.70	17.49	554	0.10	7	-	-
SANGHVIMOV	EQ	20-Oct-2020	79.60	79.70	82.90	78.35	81.50	81.65	81.37	30621	24.91	494	24716	80.72
SANGINITA	EQ	20-Oct-2020	64.10	64.40	66.90	63.30	65.60	64.90	65.89	15514	10.22	153	7941	51.19
SANOFI	EQ	20-Oct-2020	8655.70	8650.00	8650.00	8529.80	8555.00	8558.45	8589.65	21788	1871.51	3864	16848	77.33
SANWARIA	BZ	20-Oct-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	249795	3.62	255	-	-
SARDAEN	EQ	20-Oct-2020	264.70	261.75	270.00	255.10	262.00	262.75	261.20	108233	282.70	3517	41440	38.29
SAREGAMA	EQ	20-Oct-2020	566.35	557.00	569.20	555.00	557.00	561.00	562.17	7205	40.50	438	4422	61.37
SARLAPOLY	EQ	20-Oct-2020	17.10	17.30	18.50	16.95	17.85	17.90	17.70	111860	19.79	600	74662	66.75
SARVESHWAR	SM	20-Oct-2020	12.00	11.45	12.25	11.45	12.25	12.25	11.85	3200	0.38	2	1600	50.00
SASKEN	EQ	20-Oct-2020	721.65	726.80	754.85	718.75	729.00	726.90	737.78	79720	588.16	5402	19237	24.13
SASTASUNDR	EQ	20-Oct-2020	87.05	87.60	87.95	85.05	85.10	85.10	85.72	3695	3.17	105	2275	61.57
SATIA	EQ	20-Oct-2020	105.70	105.75	108.50	102.85	107.05	106.25	105.95	83293	88.25	1609	23697	28.45
SATIN	EQ	20-Oct-2020	52.40	52.35	53.60	52.00	52.05	52.15	52.33	136402	71.38	6675	115094	84.38
SATINPP	E1	20-Oct-2020	19.25	20.15	20.15	19.30	19.30	19.30	19.67	2174	0.43	26	2120	97.52
SBICARD	EQ	20-Oct-2020	883.20	883.95	901.80	873.00	897.55	898.30	891.05	1285192	11451.67	57712	441558	34.36
SBIETFQLTY	EQ	20-Oct-2020	108.14	109.40	109.40	107.31	108.44	108.43	108.52	994	1.08	35	904	90.95
SBILIFE	EQ	20-Oct-2020	798.30	809.25	809.25	790.00	800.00	800.75	797.02	1616359	12882.75	72604	611982	37.86
SBIN	EQ	20-Oct-2020	204.00	201.00	204.35	200.70	202.95	203.05	202.74	39317197	79709.75	175146	5620943	14.30
SBIN	N5	20-Oct-2020	10875.59	10886.85	10918.00	10870.00	10898.00	10900.26	10897.18	871	94.91	138	816	93.69
SCAPDVR	BE	20-Oct-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	38154	0.53	43	-	-
SCHAEFFLER	EQ	20-Oct-2020	3473.15	3475.60	3511.30	3467.20	3510.80	3503.15	3494.84	1349	47.15	502	852	63.16
SCHAND	EQ	20-Oct-2020	64.55	65.95	65.95	62.00	64.95	64.95	64.71	34368	22.24	163	32166	93.59
SCHNEIDER	EQ	20-Oct-2020	74.35	74.90	75.75	74.00	74.25	74.50	74.75	46151	34.50	693	18503	40.09
SCI	EQ	20-Oct-2020	53.15	52.90	53.30	51.75	51.80	51.90	52.43	612542	321.15	3264	321233	52.44
SDBL	EQ	20-Oct-2020	26.05	25.95	25.95	24.25	24.30	24.50	24.96	235344	58.74	1503	157951	67.11
SEAMECLTD	EQ	20-Oct-2020	400.75	400.10	403.70	400.00	400.00	400.50	401.04	2297	9.21	263	2020	87.94
SECURCRED	SM	20-Oct-2020	15.35	15.35	15.35	14.70	14.70	14.70	15.03	1200	0.18	2	600	50.00
SELAN	EQ	20-Oct-2020	105.10	105.10	105.80	104.00	104.50	104.65	104.90	5079	5.33	171	3868	76.16
SELMCL	BZ	20-Oct-2020	3.00	2.85	2.85	2.85	2.85	2.85	2.85	22726	0.65	22	-	-
SEPOWER	EQ	20-Oct-2020	2.25	2.30	2.30	2.25	2.25	2.25	2.25	701	0.02	7	700	99.86
SEQUENT	EQ	20-Oct-2020	148.10	148.25	150.00	145.55	149.15	149.05	148.28	555196	823.25	6372	216276	38.95
SESHAPAPER	EQ	20-Oct-2020	131.70	132.15	133.45	130.60	131.30	131.05	131.61	5464	7.19	235	3657	66.93
SETCO	BE	20-Oct-2020	9.30	9.70	9.70	8.90	9.35	9.35	9.16	17472	1.60	122	-	-
SETF10GILT	EQ	20-Oct-2020	201.97	201.99	201.99	199.00	201.89	201.89	201.66	152	0.31	13	139	91.45
SETFGOLD	EQ	20-Oct-2020	4557.50	4552.50	4554.90	4525.40	4545.20	4550.00	4535.48	12652	573.83	651	9352	73.92
SETFNIF50	EQ	20-Oct-2020	122.56	122.35	123.42	122.25	122.90	123.08	122.95	109458	134.58	651	92206	84.24
SETFNIFBK	EQ	20-Oct-2020	241.29	246.00	246.00	239.34	243.00	242.91	242.27	270500	655.35	3005	200922	74.28
SETFNN50	EQ	20-Oct-2020	281.40	280.03	284.94	280.03	284.00	283.62	283.38	5657	16.03	150	4140	73.18
SETUINFRA	EQ	20-Oct-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.70	25711	0.18	25	25196	98.00
SEYAIND	EQ	20-Oct-2020	65.85	67.15	67.65	65.00	66.00	66.30	65.96	2971	1.96	117	2245	75.56
SFL	EQ	20-Oct-2020	1273.35	1273.00	1300.00	1269.25	1281.00	1283.85	1283.87	7769	99.74	1966	5350	68.86
SGBAPR28I	GB	20-Oct-2020	4846.42	4870.00	4885.00	4870.00	4885.00	4876.94	4874.92	42	2.05	10	42	100.00
SGBAUG24	GB	20-Oct-2020	4940.00	4960.00	4960.00	4927.00	4948.00	4948.00	4941.63	75	3.71	21	75	100.00
SGBAUG27	GB	20-Oct-2020	4945.20	4900.70	4901.00	4856.20	4856.20	4856.20	4894.39	7	0.34	5	7	100.00
SGBAUG28V	GB	20-Oct-2020	4853.72	4840.00	4854.00	4834.00	4848.00	4850.20	4850.88	4083	198.06	203	3548	86.90
SGBDC27VII	GB	20-Oct-2020	4979.99	4814.01	4900.00	4814.01	4841.00	4841.00	4839.95	19	0.92	8	11	57.89
SGBDEC2513	GB	20-Oct-2020	4815.01	4812.00	4815.01	4812.00	4815.01	4815.01	4813.51	2	0.10	2	1	50.00
SGBFEB24	GB	20-Oct-2020	4910.78	4912.00	4920.00	4900.00	4900.00	4900.00	4909.63	91	4.47	6	91	100.00
SGBFEB28IX	GB	20-Oct-2020	4849.00	4850.00	4850.00	4835.00	4835.00	4835.00	4837.31	13	0.63	3	13	100.00
SGBJ28VIII	GB	20-Oct-2020	4812.00	4812.00	4899.99	4812.00	4899.99	4899.99	4856.00	10	0.49	2	5	50.00
SGBJAN27	GB	20-Oct-2020	4877.54	4880.54	4899.00	4880.54	4899.00	4899.00	4886.69	15	0.73	3	15	100.00
SGBJUL25	GB	20-Oct-2020	4878.00	4861.00	4875.00	4855.00	4875.00	4860.71	4860.83	12	0.58	3	7	58.33
SGBJUL27	GB	20-Oct-2020	4836.00	4805.05	4869.00	4805.05	4865.00	4866.00	4836.76	8	0.39	4	8	100.00
SGBJUL28IV	GB	20-Oct-2020	4839.50	4839.50	4839.50	4823.10	4836.00	4833.57	4830.88	693	33.48	60	509	73.45
SGBJUN28	GB	20-Oct-2020	4848.17	4860.00	4860.00	4831.00	4850.00	4850.00	4848.42	168	8.15	29	153	91.07
SGBMAR24	GB	20-Oct-2020	4914.00	4911.00	4911.00	4910.00	4911.00	4911.00	4910.78	45	2.21	4	45	100.00
SGBMAR25	GB	20-Oct-2020	4892.80	4856.00	4867.00	4856.00	4866.00	4866.00	4865.66	71	3.45	11	61	85.92
SGBMAR28X	GB	20-Oct-2020	4810.00	4867.90	4867.90	4867.90	4867.90	4867.90	4867.90	2	0.10	1	2	100.00
SGBMAY25	GB	20-Oct-2020	4860.00	4860.00	4900.00	4860.00	4870.00	4870.50	4868.55	315	15.34	51	285	90.48
SGBMAY28	GB	20-Oct-2020	4853.44	4853.44	4872.00	4853.44	4872.00	4870.75	4859.91	137	6.66	12	115	83.94
SGBNOV23	GB	20-Oct-2020	5068.00	4995.00	5050.00	4990.00	5050.00	5050.00	5018.47	26	1.30	9	24	92.31
SGBNOV24	GB	20-Oct-2020	4908.98	4886.00	4944.00	4886.00	4901.00	4900.33	4915.84	102	5.01	20	89	87.25
SGBNOV25	GB	20-Oct-2020	5148.00	4997.87	4997.87	4821.51	4821.51	4821.51	4975.83	8	0.40	2	8	100.00
SGBOCT25	GB	20-Oct-2020	5005.33	5099.00	5099.00	5099.00	5099.00	5099.00	5099.00	15	0.76	2	15	100.00
SGBOCT25IV	GB	20-Oct-2020	4875.00	4877.00	4949.00	4875.00	4900.00	4908.16	4877.61	154	7.51	11	144	93.51
SGBOCT25V	GB	20-Oct-2020	4979.99	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBOCT26	GB	20-Oct-2020	4860.00	4860.00	4860.00	4850.00	4850.00	4850.00	4852.00	5	0.24	3	5	100.00
SGBOCT27	GB	20-Oct-2020	4835.00	4803.00	4897.99	4803.00	4897.99	4897.99	4845.34	23	1.11	5	13	56.52
SGBOCT27VI	GB	20-Oct-2020	4919.99	4823.00	4887.00	4823.00	4836.00	4836.00	4845.33	6	0.29	6	2	33.33
SGBSEP24	GB	20-Oct-2020	4900.00	4887.50	4910.00	4887.50	4907.00	4909.06	4908.82	398	19.54	33	397	99.75
SGBSEP27	GB	20-Oct-2020	4851.35	4805.00	4875.00	4805.00	4875.00	4872.01	4863.11	515	25.05	45	474	92.04
SGBSEP28VI	GB	20-Oct-2020	4865.78	4851.00	4899.00	4836.00	4875.00	4875.00	4859.09	197	9.57	58	181	91.88
SGL	EQ	20-Oct-2020	7.35	7.50	7.50	7.00	7.00	7.20	7.28	9803	0.71	48	7948	81.08
SHAHALLOYS	EQ	20-Oct-2020	6.35	5.80	6.95	5.80	6.95	6.85	6.81	1555	0.11	15	1051	67.59
SHAKTIPUMP	EQ	20-Oct-2020	260.80	259.00	263.35	237.00	238.00	239.25	250.96	570809	1432.49	24386	315413	55.26
SHALBY	EQ	20-Oct-2020	88.65	88.70	93.00	86.15	91.85	92.25	90.77	725457	658.51	10522	227000	31.29
SHALPAINTS	EQ	20-Oct-2020	66.55	66.95	71.80	66.05	71.40	70.35	69.82	110613	77.23	1197	58160	52.58
SHANKARA	EQ	20-Oct-2020	326.65	333.00	355.00	329.30	332.50	332.20	336.90	42484	143.13	2660	17672	41.60
SHANTIGEAR	EQ	20-Oct-2020	102.85	101.80	102.90	99.65	100.60	100.70	101.33	29214	29.60	673	11993	41.05
SHARDACROP	EQ	20-Oct-2020	245.30	243.05	258.00	242.05	252.50	252.35	252.61	12000	30.31	871	4948	41.23
SHARDAMOTR	EQ	20-Oct-2020	837.80	831.95	851.05	830.00	835.10	835.10	835.52	382	3.19	92	227	59.42
SHAREINDIA	EQ	20-Oct-2020	99.50	99.75	101.80	98.20	98.25	99.60	100.36	13182	13.23	101	911	6.91
SHARIABEES	EQ	20-Oct-2020	315.04	318.00	328.69	313.25	317.69	317.54	318.28	452	1.44	18	443	98.01
SHEMAROO	EQ	20-Oct-2020	56.70	56.70	57.80	56.05	56.05	56.20	56.62	12555	7.11	276	10061	80.14
SHIL	EQ	20-Oct-2020	78.15	80.45	81.10	76.65	77.95	78.40	78.81	167269	131.82	805	139124	83.17
SHILPAMED	EQ	20-Oct-2020	479.40	477.00	485.25	468.35	473.20	474.20	476.37	254609	1212.89	9385	101869	40.01
SHIRPUR-G	EQ	20-Oct-2020	7.95	8.10	8.50	7.35	7.35	7.45	7.71	68526	5.29	181	45129	65.86
SHIVAMAUTO	EQ	20-Oct-2020	16.85	16.55	17.00	16.50	16.60	16.60	16.70	23085	3.86	136	16167	70.03
SHIVAMILLS	EQ	20-Oct-2020	23.70	24.15	24.85	23.75	23.90	23.90	24.39	1732	0.42	15	460	26.56
SHK	EQ	20-Oct-2020	85.30	85.60	87.30	85.15	85.85	85.70	86.17	185563	159.90	1969	73340	39.52
SHOPERSTOP	EQ	20-Oct-2020	176.75	176.75	181.75	174.05	178.70	179.25	177.88	114134	203.02	2643	54556	47.80
SHRADHA	SM	20-Oct-2020	34.30	35.00	36.00	35.00	36.00	36.00	35.50	4200	1.49	2	4200	100.00
SHREDIGCEM	EQ	20-Oct-2020	53.05	53.40	54.90	52.70	53.20	53.35	53.73	644264	346.16	3441	251590	39.05
SHREECEM	EQ	20-Oct-2020	21102.25	21197.00	21550.00	21100.10	21130.00	21184.80	21281.50	70614	15027.72	17877	8889	12.59
SHREEPUSHK	EQ	20-Oct-2020	106.60	109.00	112.00	106.60	110.40	111.00	109.93	21336	23.45	400	18555	86.97
SHREERAMA	EQ	20-Oct-2020	6.90	6.75	7.00	6.60	6.70	6.80	6.76	26345	1.78	64	22565	85.65
SHRENIK	EQ	20-Oct-2020	8.70	8.40	8.50	7.85	8.20	8.20	7.96	1597552	127.22	2190	1031209	64.55
SHREYANIND	EQ	20-Oct-2020	73.65	72.90	75.95	72.10	74.25	74.25	74.11	2939	2.18	118	1712	58.25
SHREYAS	BE	20-Oct-2020	50.35	52.75	52.85	50.50	52.85	52.85	52.82	10565	5.58	60	-	-
SHRIPISTON	BE	20-Oct-2020	574.25	599.75	602.25	578.00	578.00	578.00	600.58	494	2.97	22	-	-
SHRIRAMCIT	EQ	20-Oct-2020	804.45	804.50	804.50	775.00	777.00	777.90	784.38	24901	195.32	3222	16479	66.18
SHRIRAMEPC	EQ	20-Oct-2020	3.80	3.90	3.90	3.60	3.65	3.65	3.69	242968	8.98	200	196749	80.98
SHUBHLAXMI	SM	20-Oct-2020	21.05	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	4	4000	100.00
SHYAMCENT	EQ	20-Oct-2020	3.90	4.05	4.05	3.85	4.05	4.05	4.02	46543	1.87	64	38281	82.25
SICAGEN	EQ	20-Oct-2020	11.10	10.80	11.50	10.80	11.40	11.35	11.14	4784	0.53	67	3243	67.79
SICAL	EQ	20-Oct-2020	9.70	9.60	10.20	9.60	9.70	9.70	9.70	50367	4.89	173	36844	73.15
SIEMENS	EQ	20-Oct-2020	1276.75	1275.15	1297.70	1270.35	1287.50	1287.75	1288.47	512426	6602.43	21995	85991	16.78
SIGIND	EQ	20-Oct-2020	19.00	19.05	19.75	18.75	19.35	19.15	19.14	3803	0.73	35	3200	84.14
SIGMA	ST	20-Oct-2020	45.10	45.10	45.10	45.10	45.10	45.10	45.10	42000	18.94	12	42000	100.00
SIL	BE	20-Oct-2020	9.70	9.25	9.75	9.25	9.25	9.25	9.44	1130	0.11	6	-	-
SILINV	EQ	20-Oct-2020	137.85	136.30	139.85	136.15	136.15	136.50	136.96	472	0.65	42	347	73.52
SILLYMONKS	EQ	20-Oct-2020	24.45	25.00	25.65	22.95	22.95	23.10	24.83	30428	7.55	42	29917	98.32
SIMBHALS	EQ	20-Oct-2020	6.20	6.35	6.50	6.25	6.25	6.30	6.37	2254	0.14	21	2204	97.78
SIMPLEXINF	EQ	20-Oct-2020	32.05	32.10	32.35	31.30	31.80	31.90	31.85	59176	18.85	410	31322	52.93
SINTERCOM	EQ	20-Oct-2020	78.50	78.00	79.50	78.00	79.50	78.05	78.01	3768	2.94	5	3768	100.00
SINTEX	EQ	20-Oct-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	496968	13.42	292	496968	100.00
SIRCA	EQ	20-Oct-2020	253.25	257.00	257.00	249.05	256.75	256.70	254.81	3175	8.09	218	2027	63.84
SIS	EQ	20-Oct-2020	358.40	361.00	363.95	352.00	358.00	357.65	358.22	28847	103.34	818	21757	75.42
SITINET	EQ	20-Oct-2020	0.95	0.90	0.95	0.90	0.90	0.90	0.90	672903	6.07	187	606613	90.15
SIYSIL	EQ	20-Oct-2020	143.80	144.00	145.00	141.05	143.50	142.00	142.87	16839	24.06	625	9224	54.78
SJVN	EQ	20-Oct-2020	21.60	21.60	21.75	21.50	21.55	21.60	21.66	294412	63.78	889	176539	59.96
SKFINDIA	EQ	20-Oct-2020	1449.00	1452.70	1477.95	1451.10	1474.60	1466.95	1455.32	106442	1549.07	1744	102110	95.93
SKIL	EQ	20-Oct-2020	2.60	2.60	2.60	2.45	2.50	2.50	2.51	192760	4.84	88	175320	90.95
SKIPPER	EQ	20-Oct-2020	54.60	55.00	55.20	51.00	52.20	52.55	52.78	235719	124.42	2572	116701	49.51
SKMEGGPROD	EQ	20-Oct-2020	40.90	41.00	41.50	39.15	39.65	39.75	40.04	45271	18.13	613	32093	70.89
SMARTLINK	EQ	20-Oct-2020	70.85	71.80	72.65	71.40	71.55	71.55	72.09	1385	1.00	37	946	68.30
SMLISUZU	EQ	20-Oct-2020	378.00	373.45	381.00	370.20	373.80	371.95	373.82	12552	46.92	1038	7437	59.25
SMPL	BZ	20-Oct-2020	0.15	0.15	0.20	0.15	0.15	0.15	0.19	4037	0.01	4	-	-
SMSLIFE	EQ	20-Oct-2020	666.85	674.00	684.40	650.65	660.00	657.75	667.91	13205	88.20	1232	7476	56.61
SMSPHARMA	EQ	20-Oct-2020	88.50	88.00	88.90	87.40	88.15	88.05	88.14	77396	68.21	879	40270	52.03
SNOWMAN	EQ	20-Oct-2020	35.45	35.45	38.20	35.40	37.90	37.70	37.07	500132	185.41	3640	213098	42.61
SOBHA	EQ	20-Oct-2020	265.10	263.75	276.35	260.50	270.55	271.50	270.31	793488	2144.84	18387	211814	26.69
SOFTTECH	SM	20-Oct-2020	79.80	79.00	81.50	79.00	79.90	79.90	80.06	11200	8.97	7	8000	71.43
SOLARA	EQ	20-Oct-2020	1187.70	1179.05	1219.00	1164.00	1178.00	1172.55	1191.06	105002	1250.64	6574	46870	44.64
SOLARINDS	EQ	20-Oct-2020	1018.65	1018.65	1030.20	1017.00	1017.00	1018.40	1020.70	130803	1335.11	759	127767	97.68
SOLEX	SM	20-Oct-2020	30.75	29.50	29.50	29.50	29.50	29.50	29.50	2000	0.59	1	2000	100.00
SOMANYCERA	EQ	20-Oct-2020	210.75	212.90	230.85	212.00	226.00	225.10	224.62	592880	1331.74	13832	218647	36.88
SOMICONVEY	EQ	20-Oct-2020	20.45	20.65	21.20	20.20	20.35	20.35	20.77	3141	0.65	38	2616	83.29
SONATSOFTW	EQ	20-Oct-2020	359.20	357.00	358.75	347.00	350.30	349.45	351.70	278337	978.92	9081	134717	48.40
SORILINFRA	EQ	20-Oct-2020	64.25	64.90	68.00	62.55	65.20	65.90	66.40	127708	84.80	1282	51430	40.27
SOTL	EQ	20-Oct-2020	661.40	677.35	677.35	660.00	662.00	663.95	664.37	462	3.07	73	348	75.32
SOUTHBANK	EQ	20-Oct-2020	6.60	6.60	6.80	6.50	6.80	6.65	6.62	5230637	346.51	7375	2358087	45.08
SOUTHWEST	EQ	20-Oct-2020	36.45	38.00	38.00	34.65	36.10	36.40	36.14	167245	60.45	650	113217	67.70
SPAL	EQ	20-Oct-2020	130.45	134.90	134.90	126.35	128.15	128.50	129.82	16031	20.81	601	9367	58.43
SPANDANA	EQ	20-Oct-2020	562.80	562.80	574.00	552.30	556.25	556.75	563.86	21309	120.15	2065	11055	51.88
SPARC	EQ	20-Oct-2020	167.50	167.90	171.65	166.25	169.00	169.00	169.02	391699	662.06	6514	101868	26.01
SPCENET	EQ	20-Oct-2020	1.10	1.10	1.10	1.10	1.10	1.10	1.10	600	0.01	3	600	100.00
SPECIALITY	EQ	20-Oct-2020	34.85	34.60	35.20	34.50	34.55	34.85	34.92	20327	7.10	145	15266	75.10
SPENCERS	EQ	20-Oct-2020	75.55	75.50	76.75	75.20	75.80	75.55	75.93	183535	139.37	2303	69782	38.02
SPENTEX	BZ	20-Oct-2020	0.60	0.55	0.65	0.55	0.55	0.55	0.58	10655	0.06	9	-	-
SPIC	EQ	20-Oct-2020	17.65	17.70	17.75	17.30	17.60	17.55	17.59	21327	3.75	146	11268	52.83
SPICEJET	EQ	20-Oct-2020	48.25	48.10	49.00	47.75	48.00	47.95	48.28	1872895	904.24	6061	917444	48.99
SPLIL	EQ	20-Oct-2020	29.75	30.00	30.60	29.25	29.25	29.85	29.75	16254	4.84	231	8780	54.02
SPMLINFRA	EQ	20-Oct-2020	8.45	8.25	8.50	8.00	8.10	8.35	8.31	11728	0.97	54	3441	29.34
SPTL	EQ	20-Oct-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	382786	9.19	218	382786	100.00
SPYL	BE	20-Oct-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.35	274584	0.95	73	-	-
SREEL	EQ	20-Oct-2020	131.40	133.50	134.90	131.85	133.00	132.70	133.15	1634	2.18	67	1452	88.86
SREIBNPNCD	NJ	20-Oct-2020	930.00	920.01	933.00	920.01	933.00	933.00	931.74	103	0.96	3	103	100.00
SREIBNPNCD	NL	20-Oct-2020	930.00	915.00	915.00	915.00	915.00	915.00	915.00	25	0.23	1	25	100.00
SREIBNPNCD	NR	20-Oct-2020	825.00	865.00	865.00	825.00	825.00	855.76	855.77	65	0.56	2	65	100.00
SREIBNPNCD	NX	20-Oct-2020	925.00	945.00	945.00	910.00	931.01	931.01	914.98	459	4.20	14	405	88.24
SREIBNPNCD	Y3	20-Oct-2020	1199.99	1199.99	1199.99	1199.99	1199.99	1199.99	1199.99	43	0.52	12	43	100.00
SREIBNPNCD	Y6	20-Oct-2020	1100.00	1155.10	1160.00	1150.10	1150.60	1150.60	1153.60	200	2.31	8	190	95.00
SREINFRA	EQ	20-Oct-2020	6.60	6.65	6.65	6.45	6.50	6.45	6.51	233419	15.20	339	222767	95.44
SRF	EQ	20-Oct-2020	4450.65	4455.60	4524.50	4440.15	4490.00	4485.40	4476.32	192555	8619.38	16468	35547	18.46
SRHHYPOLTD	EQ	20-Oct-2020	176.95	178.00	178.00	171.00	175.05	174.55	175.67	6604	11.60	283	4281	64.82
SRIPIPES	EQ	20-Oct-2020	112.10	112.00	113.05	111.25	111.30	111.45	112.01	56755	63.57	1081	33398	58.85
SRPL	EQ	20-Oct-2020	32.50	32.50	32.65	32.00	32.10	32.10	32.33	6405	2.07	14	2005	31.30
SRTRANSFIN	EQ	20-Oct-2020	657.75	654.00	661.75	647.00	658.40	658.65	655.02	1709905	11200.15	25685	198190	11.59
SRTRANSFIN	YB	20-Oct-2020	998.71	1005.00	1006.00	1005.00	1006.00	1005.33	1005.33	301	3.03	6	301	100.00
SRTRANSFIN	YH	20-Oct-2020	989.00	989.00	989.00	982.01	989.00	989.00	984.80	51	0.50	5	44	86.27
SRTRANSFIN	YI	20-Oct-2020	985.00	989.90	989.90	985.00	985.00	985.00	987.96	290	2.87	7	238	82.07
SRTRANSFIN	YJ	20-Oct-2020	1016.99	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	300	3.05	4	300	100.00
SRTRANSFIN	YK	20-Oct-2020	985.00	988.50	993.00	985.50	990.00	990.00	988.85	1761	17.41	33	1664	94.49
SRTRANSFIN	YM	20-Oct-2020	1199.37	1200.25	1205.50	1200.00	1202.02	1204.47	1202.11	389	4.68	25	288	74.04
SRTRANSFIN	YN	20-Oct-2020	1180.00	1176.00	1176.00	1174.00	1174.00	1174.00	1174.84	150	1.76	10	150	100.00
SRTRANSFIN	YO	20-Oct-2020	1000.00	993.00	993.00	993.00	993.00	993.00	993.00	10	0.10	1	10	100.00
SRTRANSFIN	YQ	20-Oct-2020	1005.00	1003.00	1005.00	1003.00	1005.00	1005.00	1004.08	100	1.00	3	100	100.00
SRTRANSFIN	YR	20-Oct-2020	989.80	989.80	989.80	970.00	970.00	970.00	971.28	725	7.04	35	669	92.28
SRTRANSFIN	YS	20-Oct-2020	1030.00	1025.00	1030.00	1025.00	1025.00	1025.00	1025.41	121	1.24	4	121	100.00
SRTRANSFIN	YT	20-Oct-2020	1180.40	1180.00	1184.00	1177.00		1184.00	1179.38	325	3.83	5	325	100.00
SRTRANSFIN	YU	20-Oct-2020	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	10	0.11	1	10	100.00
SRTRANSFIN	YX	20-Oct-2020	1040.00	1042.33	1051.00	1042.33	1051.00	1051.00	1048.26	179	1.88	6	179	100.00
SRTRANSFIN	YZ	20-Oct-2020	1050.00	1060.00	1069.95	1060.00	1069.95	1069.95	1064.98	20	0.21	2	20	100.00
SRTRANSFIN	Z1	20-Oct-2020	1132.65	1140.10	1140.10	1140.00	1140.00	1140.00	1140.05	100	1.14	3	100	100.00
SRTRANSFIN	Z2	20-Oct-2020	1060.20	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	2	0.02	1	2	100.00
SRTRANSFIN	Z4	20-Oct-2020	1000.00	1000.00	1000.00	990.00	990.00	990.00	999.90	101	1.01	3	101	100.00
SRTRANSFIN	ZH	20-Oct-2020	1015.00	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	25	0.25	1	25	100.00
SSWL	EQ	20-Oct-2020	483.85	490.00	524.50	484.30	510.65	511.30	509.75	211737	1079.32	8060	89424	42.23
STAR	EQ	20-Oct-2020	747.70	747.70	759.00	741.15	750.25	752.80	752.17	667622	5021.62	17873	90628	13.57
STARCEMENT	EQ	20-Oct-2020	81.95	82.50	86.00	81.75	82.45	82.50	83.76	151095	126.55	1826	76860	50.87
STARPAPER	EQ	20-Oct-2020	90.75	90.40	91.65	90.05	90.90	90.40	90.82	19818	18.00	387	9254	46.69
STCINDIA	EQ	20-Oct-2020	53.45	53.30	56.35	53.30	54.05	54.15	55.20	16965	9.36	364	5332	31.43
STEELCITY	EQ	20-Oct-2020	29.95	29.75	30.40	29.55	29.65	29.65	29.59	1217	0.36	15	1100	90.39
STEELXIND	EQ	20-Oct-2020	34.65	33.20	35.90	33.20	34.10	34.05	34.43	25767	8.87	252	17559	68.15
STEL	EQ	20-Oct-2020	53.95	54.00	54.75	53.25	53.40	53.40	53.55	3118	1.67	40	809	25.95
STERTOOLS	EQ	20-Oct-2020	174.25	172.25	181.00	168.40	181.00	177.10	175.50	12460	21.87	425	7875	63.20
STRTECH	EQ	20-Oct-2020	152.30	151.05	152.75	149.05	149.65	149.55	150.49	666891	1003.61	8767	268520	40.26
SUBCAPCITY	BE	20-Oct-2020	32.40	30.80	30.80	30.80	30.80	30.80	30.80	8	0.00	3	-	-
SUBEX	EQ	20-Oct-2020	15.70	15.75	16.45	15.50	16.20	16.35	16.28	11657363	1898.24	11043	5348283	45.88
SUBROS	EQ	20-Oct-2020	242.75	244.00	246.00	240.50	244.15	243.00	243.21	15639	38.04	661	7914	50.60
SUDARSCHEM	EQ	20-Oct-2020	470.20	470.00	475.95	469.40	470.05	470.30	471.69	92502	436.32	3644	25355	27.41
SUJANAUNI	BE	20-Oct-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.30	614066	1.82	214	-	-
SUMEETINDS	EQ	20-Oct-2020	2.30	2.30	2.30	2.20	2.20	2.20	2.21	7419	0.16	20	7419	100.00
SUMICHEM	EQ	20-Oct-2020	280.05	280.70	283.70	278.10	280.30	279.75	281.15	167214	470.13	3496	93815	56.10
SUMIT	EQ	20-Oct-2020	8.70	8.80	8.80	8.40	8.65	8.60	8.56	7967	0.68	52	6239	78.31
SUMMITSEC	EQ	20-Oct-2020	404.75	411.05	416.00	397.15	415.50	411.75	407.51	1764	7.19	190	975	55.27
SUNCLAYLTD	EQ	20-Oct-2020	1670.85	1652.25	1683.50	1652.00	1663.00	1664.75	1667.37	755	12.59	236	525	69.54
SUNDARAM	EQ	20-Oct-2020	1.20	1.20	1.20	1.15	1.20	1.20	1.19	130791	1.55	62	114424	87.49
SUNDARMFIN	EQ	20-Oct-2020	1317.65	1327.90	1327.90	1293.00	1303.00	1303.05	1303.14	59586	776.49	3795	21715	36.44
SUNDARMHLD	EQ	20-Oct-2020	56.20	56.50	58.85	56.15	58.85	58.40	57.68	45732	26.38	387	32485	71.03
SUNDRMBRAK	EQ	20-Oct-2020	229.35	234.25	253.50	221.10	225.00	225.40	237.76	30040	71.42	1301	12188	40.57
SUNDRMFAST	EQ	20-Oct-2020	412.00	410.00	416.95	405.30	414.10	414.25	410.57	55888	229.46	5123	22430	40.13
SUNFLAG	EQ	20-Oct-2020	45.55	45.45	46.50	44.60	44.65	44.90	45.49	312403	142.12	1658	140213	44.88
SUNPHARMA	EQ	20-Oct-2020	483.65	484.95	488.55	480.40	486.65	486.35	485.54	5551108	26953.07	83453	952836	17.16
SUNTECK	EQ	20-Oct-2020	273.35	275.45	288.00	268.50	276.00	274.75	275.26	515530	1419.04	11633	131483	25.50
SUNTV	EQ	20-Oct-2020	427.00	422.85	433.65	422.20	428.30	428.75	429.64	1489051	6397.61	22346	253985	17.06
SUPERHOUSE	EQ	20-Oct-2020	86.10	86.50	90.95	85.50	85.60	86.00	87.35	18846	16.46	312	11915	63.22
SUPERSPIN	EQ	20-Oct-2020	3.25	3.35	3.40	3.25	3.40	3.40	3.33	6400	0.21	29	6394	99.91
SUPPETRO	EQ	20-Oct-2020	263.65	264.70	274.75	252.10	269.95	268.45	270.33	115373	311.88	3401	51944	45.02
SUPRAJIT	EQ	20-Oct-2020	185.35	184.80	187.50	183.45	185.00	185.30	185.07	519742	961.91	3506	482659	92.87
SUPREMEIND	EQ	20-Oct-2020	1402.05	1404.80	1434.00	1386.60	1408.00	1412.85	1415.77	40542	573.98	5734	20777	51.25
SUPREMEINF	BZ	20-Oct-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	175	0.01	3	-	-
SURANASOL	EQ	20-Oct-2020	6.75	7.00	7.00	6.75	6.75	6.80	6.80	23789	1.62	78	16011	67.30
SURANAT&P	EQ	20-Oct-2020	3.85	3.90	3.90	3.75	3.85	3.85	3.86	16868	0.65	27	7466	44.26
SURYALAXMI	EQ	20-Oct-2020	17.00	16.85	17.35	16.05	16.60	16.60	16.69	5983	1.00	63	3400	56.83
SURYAROSNI	EQ	20-Oct-2020	200.10	200.10	204.85	199.00	202.00	202.60	202.41	73346	148.46	1244	40440	55.14
SUTLEJTEX	EQ	20-Oct-2020	28.40	27.80	28.95	27.20	27.85	27.95	27.89	10611	2.96	152	6980	65.78
SUULD	EQ	20-Oct-2020	62.25	65.35	65.35	65.35	65.35	65.35	65.35	125808	82.22	66	80099	63.67
SUVEN	EQ	20-Oct-2020	48.80	48.15	49.20	48.15	49.00	48.80	48.80	170806	83.36	1321	75829	44.39
SUVENPHAR	EQ	20-Oct-2020	342.05	342.00	346.00	330.70	331.50	331.45	337.00	293490	989.07	11362	164986	56.22
SUZLON	EQ	20-Oct-2020	2.90	2.90	2.95	2.85	2.90	2.90	2.89	5073304	146.72	15655	2790968	55.01
SVLL	SM	20-Oct-2020	79.75	81.05	81.05	81.05	81.05	81.05	81.05	1000	0.81	1	1000	100.00
SWANENERGY	EQ	20-Oct-2020	140.00	139.65	141.25	139.05	140.45	139.95	140.02	112631	157.71	1115	14018	12.45
SWARAJENG	EQ	20-Oct-2020	1411.65	1434.00	1434.00	1406.90	1414.05	1424.00	1418.27	6554	92.95	1515	3716	56.70
SWELECTES	BE	20-Oct-2020	113.50	114.00	115.95	112.05	115.95	115.95	113.29	369	0.42	12	-	-
SWSOLAR	EQ	20-Oct-2020	212.85	213.60	214.80	208.25	210.30	210.00	211.30	92513	195.48	2389	33224	35.91
SYMPHONY	EQ	20-Oct-2020	840.55	841.00	844.20	836.20	840.50	838.40	839.93	21124	177.43	3097	13027	61.67
SYNCOM	BZ	20-Oct-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.28	73165	0.94	90	-	-
SYNGENE	EQ	20-Oct-2020	554.95	554.95	557.85	550.00	555.00	554.90	553.39	576678	3191.30	20119	377183	65.41
TAINWALCHM	EQ	20-Oct-2020	45.55	46.25	46.90	45.35	46.45	46.10	46.17	2333	1.08	122	1540	66.01
TAJGVK	EQ	20-Oct-2020	127.85	128.15	130.00	126.45	129.15	129.05	128.55	34621	44.50	948	11918	34.42
TAKE	EQ	20-Oct-2020	43.50	42.50	43.75	42.50	43.00	43.00	43.23	211120	91.26	1611	94844	44.92
TALBROAUTO	EQ	20-Oct-2020	113.90	113.10	113.85	111.00	111.00	111.25	112.20	8623	9.67	318	3998	46.36
TANLA	EQ	20-Oct-2020	285.10	285.00	288.55	281.00	282.20	285.70	284.18	99209	281.94	1501	47805	48.19
TARACHAND	SM	20-Oct-2020	31.65	31.65	37.50	31.65	33.80	33.80	33.16	20000	6.63	6	16000	80.00
TARMAT	EQ	20-Oct-2020	38.60	38.00	38.65	37.35	38.50	38.00	38.00	4246	1.61	88	3264	76.87
TASTYBITE	EQ	20-Oct-2020	10465.35	10401.00	10520.95	10195.40	10385.00	10320.10	10332.03	1019	105.28	666	328	32.19
TATACAPHSG	N6	20-Oct-2020	1083.34	1092.01	1092.01	1092.01	1092.01	1092.01	1092.01	100	1.09	1	100	100.00
TATACAPHSG	N8	20-Oct-2020	1065.00	1067.00	1067.00	1065.00	1065.00	1065.00	1065.40	250	2.66	6	250	100.00
TATACAPHSG	NA	20-Oct-2020	1109.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	3	50	100.00
TATACAPHSG	NB	20-Oct-2020	1121.00	1120.00	1121.00	1120.00	1121.00	1121.00	1120.99	1015	11.38	10	1010	99.51
TATACHEM	EQ	20-Oct-2020	318.20	315.05	323.55	314.75	321.30	321.15	319.14	2772348	8847.76	24989	1423448	51.34
TATACOFFEE	EQ	20-Oct-2020	102.90	103.45	104.50	102.25	103.95	103.80	103.82	302383	313.94	3693	98871	32.70
TATACOMM	EQ	20-Oct-2020	919.40	929.00	965.35	910.00	955.00	960.00	950.28	340635	3236.99	14148	174251	51.15
TATACONSUM	EQ	20-Oct-2020	475.85	476.00	484.00	475.15	476.30	477.90	478.99	2736592	13107.92	67117	1259711	46.03
TATAELXSI	EQ	20-Oct-2020	1490.10	1485.00	1521.00	1480.00	1510.00	1510.55	1508.75	557308	8408.37	27280	120116	21.55
TATAINVEST	EQ	20-Oct-2020	847.95	845.00	861.55	842.70	847.25	848.20	850.93	9197	78.26	1119	3408	37.06
TATAMETALI	EQ	20-Oct-2020	559.20	579.00	598.40	564.60	568.00	568.45	578.92	501260	2901.91	16564	165151	32.95
TATAMOTORS	EQ	20-Oct-2020	128.25	128.10	130.30	126.35	129.35	129.65	128.12	27470025	35194.67	121548	6320344	23.01
TATAMTRDVR	EQ	20-Oct-2020	55.90	55.40	55.70	54.60	55.10	55.30	55.11	6567191	3619.03	12275	1471702	22.41
TATAPOWER	EQ	20-Oct-2020	55.20	55.00	56.15	54.55	54.70	54.75	55.31	17720582	9800.48	31820	2284056	12.89
TATASTEEL	EQ	20-Oct-2020	395.50	392.00	397.35	389.60	391.90	392.40	392.92	10949682	43023.17	153428	2228745	20.35
TATASTLBSL	EQ	20-Oct-2020	23.80	23.80	23.95	23.20	23.85	23.85	23.83	3120198	743.58	3879	2204330	70.65
TATASTLLP	EQ	20-Oct-2020	486.50	474.00	484.80	453.25	459.00	458.70	471.27	225401	1062.25	8409	78272	34.73
TATASTLPP	E1	20-Oct-2020	58.35	58.25	60.50	57.75	60.50	60.25	59.58	228374	136.06	1190	180979	79.25
TBZ	EQ	20-Oct-2020	36.95	37.35	38.45	36.90	37.35	37.30	37.70	93964	35.43	848	40823	43.45
TCFSL	NB	20-Oct-2020	1021.38	1029.00	1029.00	1021.20	1021.25	1021.29	1022.57	650	6.65	18	515	79.23
TCFSL	ND	20-Oct-2020	1074.00	1079.65	1082.77	1079.00	1082.77	1081.24	1081.12	1911	20.66	26	1330	69.60
TCFSL	NF	20-Oct-2020	1137.98	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1710	19.49	12	1710	100.00
TCFSL	NH	20-Oct-2020	1040.50	1042.00	1059.00	1037.00	1045.00	1045.00	1044.94	692	7.23	26	562	81.21
TCFSL	NJ	20-Oct-2020	1065.00	1065.31	1065.31	1065.10	1065.10	1065.23	1065.24	150	1.60	3	150	100.00
TCFSL	NN	20-Oct-2020	1125.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	77	0.87	4	77	100.00
TCI	EQ	20-Oct-2020	230.65	231.85	233.00	226.05	227.60	227.15	228.97	8397	19.23	399	5206	62.00
TCIDEVELOP	EQ	20-Oct-2020	298.65	294.00	314.00	293.95	298.90	298.90	299.50	243	0.73	38	119	48.97
TCIEXP	EQ	20-Oct-2020	773.65	777.55	785.00	767.00	777.95	774.40	771.91	9569	73.86	1450	5333	55.73
TCNSBRANDS	EQ	20-Oct-2020	384.35	388.00	388.00	372.90	375.75	376.20	376.00	10104	37.99	1040	5060	50.08
TCPLPACK	EQ	20-Oct-2020	365.05	365.20	371.95	353.75	371.95	370.30	366.51	2334	8.55	270	1303	55.83
TCS	EQ	20-Oct-2020	2711.55	2725.00	2759.90	2717.95	2739.00	2739.00	2743.85	3406298	93463.83	137012	1402392	41.17
TDPOWERSYS	EQ	20-Oct-2020	108.20	108.25	112.90	108.00	108.40	108.65	108.50	7902	8.57	212	4910	62.14
TEAMLEASE	EQ	20-Oct-2020	2293.65	2300.00	2300.00	2242.45	2250.95	2258.00	2266.63	5559	126.00	1267	2543	45.75
TECHM	EQ	20-Oct-2020	824.15	820.60	852.90	819.60	850.30	849.85	842.24	7382532	62178.92	151818	2383407	32.28
TECHNOE	EQ	20-Oct-2020	200.65	200.70	204.50	195.35	196.00	196.30	198.58	5208	10.34	341	2712	52.07
TECHNOFAB	BE	20-Oct-2020	9.30	8.90	9.40	8.90	9.40	9.40	9.23	3599	0.33	39	-	-
TEJASNET	EQ	20-Oct-2020	78.50	79.00	82.65	76.40	78.50	78.85	79.65	804643	640.86	6700	282356	35.09
TERASOFT	EQ	20-Oct-2020	27.75	27.80	28.00	27.25	27.35	27.40	27.46	5567	1.53	70	4827	86.71
TEXINFRA	EQ	20-Oct-2020	33.85	34.70	34.70	33.50	34.60	34.15	34.18	15193	5.19	165	13641	89.78
TEXMOPIPES	EQ	20-Oct-2020	14.40	14.85	14.85	14.15	14.40	14.30	14.35	56697	8.14	398	48879	86.21
TEXRAIL	EQ	20-Oct-2020	24.80	24.95	25.25	24.10	24.75	24.50	24.63	360153	88.72	2440	154720	42.96
TFCILTD	EQ	20-Oct-2020	34.05	34.55	34.75	33.75	34.30	34.30	34.37	52135	17.92	381	34384	65.95
TGBHOTELS	EQ	20-Oct-2020	5.85	5.65	5.85	5.60	5.60	5.60	5.62	5228	0.29	25	4577	87.55
THANGAMAYL	EQ	20-Oct-2020	382.75	386.20	392.20	383.70	387.00	386.30	388.22	9692	37.63	573	4535	46.79
THEINVEST	EQ	20-Oct-2020	110.75	107.00	118.95	107.00	113.60	110.40	112.16	2406	2.70	101	1223	50.83
THEJO	SM	20-Oct-2020	1382.85	1451.00	1451.00	1400.00	1434.00	1432.00	1436.87	3000	43.11	15	1800	60.00
THEMISMED	EQ	20-Oct-2020	374.30	380.00	380.00	359.45	363.95	362.60	365.81	15689	57.39	889	10238	65.26
THERMAX	EQ	20-Oct-2020	735.10	737.95	741.95	731.85	739.50	739.20	735.05	55400	407.22	1740	46164	83.33
THIRUSUGAR	BZ	20-Oct-2020	3.55	3.55	3.55	3.45	3.45	3.45	3.52	300	0.01	2	-	-
THOMASCOOK	EQ	20-Oct-2020	26.25	26.50	27.35	26.10	26.60	26.70	26.55	318716	84.62	4179	215029	67.47
THYROCARE	EQ	20-Oct-2020	1037.10	1033.00	1110.00	1025.90	1078.10	1078.35	1084.19	435246	4718.89	27943	117603	27.02
TI	EQ	20-Oct-2020	17.85	17.85	18.90	17.55	18.65	18.45	18.43	248834	45.86	725	99570	40.01
TIDEWATER	EQ	20-Oct-2020	4357.50	4357.55	4374.45	4298.30	4299.00	4310.80	4340.30	462	20.05	175	306	66.23
TIIL	EQ	20-Oct-2020	344.45	336.15	352.00	336.15	351.95	349.90	346.24	6544	22.66	272	5554	84.87
TIINDIA	EQ	20-Oct-2020	560.05	557.50	577.20	547.20	555.00	551.95	553.57	26784	148.27	3476	12925	48.26
TIJARIA	EQ	20-Oct-2020	5.45	5.25	5.95	5.10	5.80	5.60	5.68	61573	3.50	96	42935	69.73
TIL	EQ	20-Oct-2020	135.85	134.40	136.95	134.40	136.90	136.90	135.50	998	1.35	54	608	60.92
TIMESGTY	EQ	20-Oct-2020	23.00	21.80	24.00	21.80	23.50	23.10	23.27	2009	0.47	31	1260	62.72
TIMETECHNO	EQ	20-Oct-2020	38.25	38.30	38.80	37.90	38.00	38.00	38.25	531521	203.30	1915	173914	32.72
TIMKEN	EQ	20-Oct-2020	1069.55	1069.00	1087.00	1053.95	1069.85	1070.30	1068.69	193690	2069.95	5019	174396	90.04
TINPLATE	EQ	20-Oct-2020	134.50	134.60	135.65	131.50	132.00	132.30	133.94	182433	244.35	3770	70258	38.51
TIPSINDLTD	EQ	20-Oct-2020	270.85	270.85	276.95	266.15	268.75	268.00	270.19	13442	36.32	707	6561	48.81
TIRUMALCHM	EQ	20-Oct-2020	75.75	76.10	76.60	74.50	74.85	74.95	75.57	300897	227.40	2029	128552	42.72
TIRUPATIFL	EQ	20-Oct-2020	25.65	23.40	25.70	23.40	23.40	23.40	23.98	20	0.00	3	10	50.00
TITAN	EQ	20-Oct-2020	1228.80	1230.00	1245.55	1217.10	1233.90	1233.50	1235.26	2841242	35096.79	75762	905637	31.87
TMRVL	EQ	20-Oct-2020	8.35	8.55	8.85	8.05	8.60	8.65	8.56	12151	1.04	149	9104	74.92
TNPETRO	EQ	20-Oct-2020	36.05	36.70	36.70	35.50	35.80	35.80	35.91	41537	14.92	403	26278	63.26
TNPL	EQ	20-Oct-2020	103.80	104.25	104.55	103.00	103.25	103.10	103.62	30944	32.06	600	14956	48.33
TNTELE	BE	20-Oct-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	200	0.00	2	-	-
TOKYOPLAST	EQ	20-Oct-2020	60.20	60.05	66.00	60.05	63.00	62.85	63.85	35968	22.96	754	13441	37.37
TORNTPHARM	EQ	20-Oct-2020	2673.10	2673.10	2728.50	2649.00	2704.05	2711.65	2702.63	586593	15853.43	26015	175123	29.85
TORNTPOWER	EQ	20-Oct-2020	304.20	304.40	304.80	300.30	301.85	302.35	302.30	372741	1126.80	4158	64203	17.22
TOTAL	EQ	20-Oct-2020	38.85	40.00	40.00	37.60	39.05	38.85	38.95	803	0.31	41	742	92.40
TOUCHWOOD	EQ	20-Oct-2020	41.50	41.15	44.05	41.15	43.80	43.80	42.48	280	0.12	10	280	100.00
TPLPLASTEH	EQ	20-Oct-2020	106.90	107.65	108.90	104.65	104.65	106.05	106.80	2248	2.40	187	769	34.21
TREEHOUSE	EQ	20-Oct-2020	6.45	6.35	6.45	6.15	6.40	6.35	6.28	18034	1.13	67	12395	68.73
TREJHARA	EQ	20-Oct-2020	17.40	17.40	18.25	16.60	18.25	18.25	17.94	62973	11.30	274	49607	78.78
TRENT	EQ	20-Oct-2020	646.50	642.50	664.95	637.15	639.55	640.40	650.90	233194	1517.87	19323	90305	38.73
TRF	EQ	20-Oct-2020	75.85	75.50	76.25	75.00	75.25	75.35	75.43	7030	5.30	173	4764	67.77
TRIDENT	EQ	20-Oct-2020	7.65	7.75	8.00	7.70	7.95	7.90	7.85	9638472	756.86	19864	4243548	44.03
TRIGYN	EQ	20-Oct-2020	52.20	52.20	53.40	50.60	52.95	51.60	51.76	39963	20.69	561	21666	54.22
TRIL	EQ	20-Oct-2020	9.00	9.00	9.35	8.85	8.90	8.90	8.96	84875	7.60	197	49731	58.59
TRITURBINE	EQ	20-Oct-2020	70.30	71.20	71.20	69.55	70.00	70.30	70.45	23552	16.59	414	8146	34.59
TRIVENI	EQ	20-Oct-2020	73.00	72.75	74.95	71.65	73.50	74.05	73.38	523550	384.17	3863	174828	33.39
TTKHLTCARE	EQ	20-Oct-2020	438.35	444.95	450.00	431.10	450.00	444.60	443.09	1128	5.00	116	919	81.47
TTKPRESTIG	EQ	20-Oct-2020	5586.35	5637.35	5648.20	5484.95	5515.00	5509.45	5552.44	6516	361.80	1855	4103	62.97
TTL	EQ	20-Oct-2020	35.05	34.50	35.20	33.35	34.60	34.15	34.61	5516	1.91	150	4707	85.33
TTML	EQ	20-Oct-2020	3.30	3.80	3.95	3.65	3.95	3.95	3.87	2690430	104.19	1132	2498542	92.87
TV18BRDCST	EQ	20-Oct-2020	27.85	27.80	28.60	27.75	27.85	27.80	28.10	2607198	732.59	4136	1238362	47.50
TVSELECT	EQ	20-Oct-2020	93.30	94.25	94.30	92.10	92.65	92.95	92.84	5712	5.30	201	3543	62.03
TVSMOTOR	EQ	20-Oct-2020	454.85	455.00	459.40	449.15	452.50	452.20	453.90	1835672	8332.10	18378	532550	29.01
TVSSRICHAK	EQ	20-Oct-2020	1391.75	1382.20	1434.95	1382.20	1414.95	1421.35	1418.48	5100	72.34	912	2398	47.02
TVTODAY	EQ	20-Oct-2020	196.30	198.85	201.00	194.10	198.50	197.30	198.37	10568	20.96	435	4834	45.74
TVVISION	EQ	20-Oct-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	1133	0.02	7	1133	100.00
TWL	EQ	20-Oct-2020	43.20	42.50	43.55	42.20	42.45	42.45	42.77	81700	34.94	886	38475	47.09
UBL	EQ	20-Oct-2020	965.70	956.10	970.55	951.65	965.40	965.10	959.94	824155	7911.37	21630	192340	23.34
UCALFUEL	EQ	20-Oct-2020	113.45	112.55	114.50	112.55	114.00	113.25	113.52	10241	11.63	274	6272	61.24
UCOBANK	EQ	20-Oct-2020	11.85	11.85	12.30	11.70	12.10	12.20	12.08	1744984	210.76	3054	708556	40.61
UFLEX	EQ	20-Oct-2020	320.35	321.50	324.85	317.70	319.90	319.15	319.89	46492	148.72	1301	26376	56.73
UFO	EQ	20-Oct-2020	74.60	74.40	75.65	72.30	73.10	73.50	74.03	77080	57.06	996	43633	56.61
UGARSUGAR	EQ	20-Oct-2020	13.85	13.90	15.45	13.75	14.65	14.55	14.82	572569	84.88	1805	216697	37.85
UJAAS	EQ	20-Oct-2020	4.10	4.20	4.50	3.90	4.40	4.40	4.31	2424796	104.52	1234	1430494	58.99
UJJIVAN	EQ	20-Oct-2020	211.60	211.00	211.60	208.60	209.30	209.35	209.74	242082	507.75	2884	67761	27.99
UJJIVANSFB	EQ	20-Oct-2020	32.70	32.70	33.30	31.90	32.20	32.05	32.43	747569	242.40	4333	345879	46.27
ULTRACEMCO	EQ	20-Oct-2020	4514.60	4544.50	4584.50	4485.00	4554.95	4544.35	4541.22	871380	39571.31	59801	260090	29.85
UMANGDAIRY	EQ	20-Oct-2020	43.55	43.05	44.75	43.05	43.95	43.80	43.75	1466	0.64	100	1028	70.12
UMESLTD	EQ	20-Oct-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	8065	0.09	9	8065	100.00
UNICHEMLAB	EQ	20-Oct-2020	245.80	246.90	249.00	243.40	247.50	246.15	246.07	28016	68.94	1097	11825	42.21
UNIDT	EQ	20-Oct-2020	255.15	251.20	264.70	251.15	264.00	262.70	260.31	6132	15.96	105	5703	93.00
UNIENTER	EQ	20-Oct-2020	60.50	62.85	62.90	60.55	60.55	60.70	60.87	482	0.29	18	380	78.84
UNIINFO	SM	20-Oct-2020	8.65	8.25	8.25	8.25	8.25	8.25	8.25	2000	0.17	1	2000	100.00
UNIONBANK	EQ	20-Oct-2020	23.80	23.85	23.85	23.45	23.60	23.55	23.58	1723272	406.42	4363	708464	41.11
UNIPLY	BZ	20-Oct-2020	3.50	3.45	3.65	3.35	3.65	3.60	3.45	348554	12.03	329	-	-
UNITECH	BZ	20-Oct-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.34	1040420	13.91	270	-	-
UNITEDTEA	EQ	20-Oct-2020	317.75	316.85	325.00	316.85	325.00	324.95	322.91	795	2.57	66	429	53.96
UNITY	BZ	20-Oct-2020	1.05	1.05	1.05	1.05	1.05	1.05	1.05	516	0.01	4	-	-
UNIVASTU	EQ	20-Oct-2020	32.05	31.55	32.00	31.00	31.60	31.60	31.65	146	0.05	12	50	34.25
UNIVCABLES	EQ	20-Oct-2020	133.65	132.95	143.70	130.65	138.55	138.10	139.17	55593	77.37	1578	20051	36.07
UNIVPHOTO	BE	20-Oct-2020	187.25	193.00	193.00	188.40	190.00	190.20	189.97	485	0.92	20	-	-
UPL	EQ	20-Oct-2020	463.45	464.00	467.70	453.95	454.90	455.95	460.04	7255239	33377.24	99236	3090381	42.60
URJA	EQ	20-Oct-2020	3.10	3.05	3.15	3.00	3.15	3.15	3.10	1694682	52.52	2161	784847	46.31
USHAMART	EQ	20-Oct-2020	21.65	21.60	21.95	21.45	21.65	21.65	21.64	98961	21.42	545	64543	65.22
UTIAMC	EQ	20-Oct-2020	496.15	494.00	499.00	490.00	490.05	492.10	493.49	194723	960.95	14616	106261	54.57
UTIBANKETF	EQ	20-Oct-2020	243.53	239.40	244.84	239.40	242.70	242.70	241.32	174	0.42	18	152	87.36
UTIFEFRGR5	MF	20-Oct-2020	9.45	9.50	9.50	9.00	9.00	9.00	9.50	10500	1.00	5	10500	100.00
UTINEXT50	EQ	20-Oct-2020	282.99	282.98	282.99	277.50	279.45	279.45	281.26	165	0.46	17	133	80.61
UTINIFTETF	EQ	20-Oct-2020	1262.21	1262.30	1273.19	1262.30	1268.54	1263.08	1268.94	249	3.16	46	249	100.00
UTISENSETF	EQ	20-Oct-2020	428.50	429.00	432.99	420.00	430.00	429.90	426.45	772	3.29	103	250	32.38
UTISXN50	EQ	20-Oct-2020	296.29	310.46	310.46	297.80	300.07	307.83	307.76	280	0.86	21	259	92.50
UTTAMSTL	EQ	20-Oct-2020	6.20	6.50	6.50	6.50	6.50	6.50	6.50	45522	2.96	42	45512	99.98
UTTAMSUGAR	EQ	20-Oct-2020	81.05	80.85	85.00	80.05	84.40	84.25	83.36	62088	51.76	1319	17506	28.20
UVSL	EQ	20-Oct-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.47	11610906	54.72	1355	6613523	56.96
UWCSL	SM	20-Oct-2020	25.70	26.80	26.80	26.10	26.10	26.10	26.45	8000	2.12	2	8000	100.00
V2RETAIL	EQ	20-Oct-2020	48.40	48.90	48.90	46.70	48.50	47.90	47.86	10870	5.20	260	6330	58.23
VADILALIND	EQ	20-Oct-2020	770.90	771.15	788.00	771.05	775.90	780.30	777.35	1704	13.25	171	1381	81.04
VAIBHAVGBL	EQ	20-Oct-2020	1894.50	1889.85	1965.00	1860.20	1913.55	1916.65	1934.42	24833	480.37	3579	11028	44.41
VAISHALI	EQ	20-Oct-2020	36.80	37.00	37.90	36.55	36.75	36.85	37.23	20573	7.66	153	7003	34.04
VAKRANGEE	EQ	20-Oct-2020	29.35	29.40	31.25	29.00	30.70	30.70	30.10	4316003	1299.04	6888	2678515	62.06
VALIANTORG	EQ	20-Oct-2020	3524.60	3550.00	3575.35	3400.00	3430.00	3428.30	3483.01	8188	285.19	1527	3748	45.77
VARDHACRLC	EQ	20-Oct-2020	29.40	29.00	30.00	28.40	29.60	29.60	29.36	2396	0.70	41	908	37.90
VARDMNPOLY	EQ	20-Oct-2020	8.20	8.20	8.50	8.00	8.45	8.35	8.33	18037	1.50	47	14867	82.43
VARROC	EQ	20-Oct-2020	307.85	308.00	310.95	304.80	309.25	308.80	309.01	89052	275.18	7528	53741	60.35
VASA	SM	20-Oct-2020	5.60	5.60	5.80	5.60	5.80	5.80	5.70	8000	0.46	2	8000	100.00
VASCONEQ	EQ	20-Oct-2020	8.45	8.70	8.70	8.35	8.65	8.55	8.48	31461	2.67	130	24940	79.27
VASWANI	EQ	20-Oct-2020	4.20	4.00	4.40	4.00	4.40	4.40	4.07	28734	1.17	26	25775	89.70
VBL	EQ	20-Oct-2020	679.60	679.70	684.95	675.00	675.10	677.10	679.16	141807	963.10	4329	102083	71.99
VCL	SM	20-Oct-2020	27.20	26.90	26.90	26.90	26.90	26.90	26.90	24000	6.46	1	24000	100.00
VEDL	EQ	20-Oct-2020	96.75	96.30	100.05	95.85	99.90	99.25	98.03	35725502	35022.80	96833	10566641	29.58
VENKEYS	EQ	20-Oct-2020	1462.05	1452.00	1469.50	1443.25	1457.10	1451.15	1456.12	40412	588.45	3160	10144	25.10
VENUSREM	BE	20-Oct-2020	130.15	131.10	136.65	131.05	136.65	136.65	135.90	10116	13.75	93	-	-
VERTOZ	EQ	20-Oct-2020	166.65	166.00	169.00	164.00	166.90	164.15	167.21	98911	165.39	445	16122	16.30
VESUVIUS	EQ	20-Oct-2020	886.65	872.05	910.00	872.05	910.00	907.80	896.98	2140	19.20	392	1369	63.97
VETO	EQ	20-Oct-2020	41.35	42.60	42.60	40.60	40.60	40.70	41.33	14439	5.97	214	9709	67.24
VGUARD	EQ	20-Oct-2020	167.25	166.00	166.65	163.70	164.00	163.95	164.57	468434	770.90	6001	362283	77.34
VHL	EQ	20-Oct-2020	1237.55	1270.05	1273.05	1250.00	1250.00	1250.00	1258.12	13	0.16	5	7	53.85
VICEROY	BE	20-Oct-2020	2.40	2.30	2.40	2.30	2.35	2.35	2.31	5259	0.12	16	-	-
VIDEOIND	BZ	20-Oct-2020	2.65	2.75	2.75	2.65	2.75	2.75	2.74	306656	8.42	161	-	-
VIDHIING	EQ	20-Oct-2020	133.40	133.80	133.80	129.25	129.90	129.85	130.99	59590	78.06	1234	31043	52.09
VIJIFIN	EQ	20-Oct-2020	0.55	0.55	0.55	0.50	0.55	0.50	0.51	56546	0.29	62	38370	67.86
VIKASECO	BE	20-Oct-2020	4.60	4.60	4.60	4.40	4.55	4.45	4.45	131344	5.84	254	-	-
VIKASMCORP	EQ	20-Oct-2020	6.95	6.95	7.00	6.95	6.95	6.95	6.96	1066009	74.18	1202	854704	80.18
VIKASPROP	EQ	20-Oct-2020	2.65	2.75	2.75	2.60	2.65	2.65	2.66	1754769	46.68	572	980863	55.90
VIKASWSP	EQ	20-Oct-2020	3.80	3.80	3.90	3.80	3.85	3.85	3.85	116649	4.49	177	93909	80.51
VIMTALABS	BE	20-Oct-2020	146.75	147.00	151.40	140.10	149.00	146.80	146.41	116270	170.23	889	-	-
VINATIORGA	EQ	20-Oct-2020	1285.60	1279.10	1292.80	1266.25	1275.55	1279.25	1278.50	40413	516.68	2787	17038	42.16
VINDHYATEL	EQ	20-Oct-2020	739.60	753.80	754.55	733.35	745.00	740.20	741.37	2307	17.10	261	1662	72.04
VINNY	SM	20-Oct-2020	41.95	42.00	42.00	42.00	42.00	42.00	42.00	24000	10.08	6	24000	100.00
VINYLINDIA	EQ	20-Oct-2020	99.35	99.35	101.45	98.80	99.40	99.60	100.22	49404	49.51	982	20011	40.50
VIPCLOTHNG	EQ	20-Oct-2020	8.95	8.65	9.15	8.60	8.85	8.75	8.83	34414	3.04	114	26604	77.31
VIPIND	EQ	20-Oct-2020	284.10	284.10	286.55	282.20	284.75	283.90	284.18	90719	257.80	3664	41605	45.86
VIPULLTD	EQ	20-Oct-2020	12.70	12.70	13.20	12.70	13.00	12.90	12.96	2001	0.26	28	919	45.93
VISAKAIND	EQ	20-Oct-2020	346.00	345.65	346.00	340.00	341.10	341.80	342.56	12840	43.99	797	6269	48.82
VISASTEEL	BE	20-Oct-2020	6.20	6.50	6.50	6.15	6.45	6.45	6.34	14361	0.91	31	-	-
VISHAL	EQ	20-Oct-2020	366.25	367.75	369.40	367.65	369.25	369.20	368.88	1143712	4218.91	4875	170150	14.88
VISHNU	BE	20-Oct-2020	143.55	147.00	150.70	147.00	150.70	150.70	149.06	10563	15.75	88	-	-
VISHWARAJ	EQ	20-Oct-2020	110.65	109.05	129.05	109.00	112.40	115.90	118.80	112221	133.31	2564	29336	26.14
VIVIDHA	BE	20-Oct-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.33	220098	0.72	47	-	-
VIVIMEDLAB	EQ	20-Oct-2020	16.45	16.40	16.40	15.70	15.80	15.80	15.98	115182	18.41	584	87079	75.60
VLSFINANCE	EQ	20-Oct-2020	52.80	53.45	54.40	52.50	53.20	53.95	53.35	20439	10.90	241	14341	70.16
VMART	EQ	20-Oct-2020	1931.70	1931.65	1948.65	1910.00	1928.45	1922.50	1930.22	20202	389.94	1649	16256	80.47
VOLTAMP	EQ	20-Oct-2020	991.65	995.00	999.00	990.00	992.60	993.00	992.37	1972	19.57	353	1202	60.95
VOLTAS	EQ	20-Oct-2020	688.65	686.50	700.75	680.30	698.25	698.25	693.14	2012244	13947.76	34695	260008	12.92
VRLLOG	EQ	20-Oct-2020	154.70	153.25	155.50	153.00	154.00	153.95	153.98	43039	66.27	1256	30580	71.05
VSSL	EQ	20-Oct-2020	70.80	73.25	73.30	67.30	68.65	68.65	68.93	12954	8.93	253	10380	80.13
VSTIND	EQ	20-Oct-2020	3422.00	3449.00	3582.00	3413.30	3438.95	3465.65	3448.23	7545	260.17	1351	4047	53.64
VSTTILLERS	EQ	20-Oct-2020	1586.70	1595.00	1609.95	1552.00	1606.05	1603.70	1585.48	11603	183.96	1684	5841	50.34
VTL	EQ	20-Oct-2020	746.70	741.00	751.50	737.00	740.00	740.50	741.15	13456	99.73	973	9446	70.20
WABAG	EQ	20-Oct-2020	187.70	186.35	196.15	185.80	188.90	188.65	191.22	245079	468.65	5483	77863	31.77
WABCOINDIA	EQ	20-Oct-2020	5018.15	5050.10	5071.15	4965.00	4994.00	4978.95	4977.75	19756	983.40	928	18167	91.96
WALCHANNAG	EQ	20-Oct-2020	46.15	45.05	50.75	45.05	50.75	50.35	49.90	229115	114.32	1774	82619	36.06
WANBURY	BE	20-Oct-2020	33.60	32.55	34.65	32.55	33.80	33.85	33.90	8319	2.82	46	-	-
WATERBASE	EQ	20-Oct-2020	101.25	101.00	102.10	100.80	101.35	101.25	101.26	80798	81.82	1594	41330	51.15
WEBELSOLAR	EQ	20-Oct-2020	18.65	19.10	20.50	18.85	20.50	20.50	20.02	75464	15.11	411	60494	80.16
WEIZMANIND	EQ	20-Oct-2020	30.30	29.10	30.70	29.10	29.60	29.70	29.97	1417	0.42	13	110	7.76
WELCORP	EQ	20-Oct-2020	115.45	114.75	115.45	111.50	113.60	112.95	113.05	476591	538.80	4879	243158	51.02
WELENT	EQ	20-Oct-2020	71.20	71.95	79.80	71.05	78.00	78.35	77.15	1676946	1293.78	13099	456390	27.22
WELINV	EQ	20-Oct-2020	251.55	252.00	252.05	252.00	252.05	252.05	252.01	18	0.05	3	18	100.00
WELSPUNIND	EQ	20-Oct-2020	68.90	69.60	70.30	68.10	68.50	68.50	69.26	562728	389.75	4909	356729	63.39
WENDT	EQ	20-Oct-2020	3101.15	3031.55	3125.00	3031.55	3125.00	3104.05	3101.02	123	3.81	53	102	82.93
WESTLIFE	EQ	20-Oct-2020	369.15	371.30	376.50	363.45	372.80	373.85	369.33	77861	287.57	3549	37177	47.75
WHEELS	EQ	20-Oct-2020	382.15	384.10	391.00	383.75	386.35	386.75	387.34	4702	18.21	378	2222	47.26
WHIRLPOOL	EQ	20-Oct-2020	2057.65	2060.00	2070.00	2040.10	2046.15	2046.45	2050.11	24378	499.78	2448	16042	65.81
WILLAMAGOR	EQ	20-Oct-2020	16.75	16.15	16.90	15.50	15.65	15.85	15.98	1113	0.18	21	572	51.39
WINDMACHIN	EQ	20-Oct-2020	13.25	13.70	13.70	12.95	13.00	13.00	13.20	4975	0.66	55	4404	88.52
WIPL	BE	20-Oct-2020	47.50	47.00	47.00	47.00	47.00	47.00	47.00	110	0.05	3	-	-
WIPRO	EQ	20-Oct-2020	343.20	344.75	349.50	341.85	347.00	346.75	347.12	16996774	58998.70	180766	3638946	21.41
WOCKPHARMA	EQ	20-Oct-2020	300.05	297.00	304.00	295.25	295.95	297.30	298.90	283409	847.12	7891	78252	27.61
WONDERLA	EQ	20-Oct-2020	155.60	155.65	155.70	152.00	153.10	153.25	153.84	12885	19.82	1331	7376	57.24
WORTH	EQ	20-Oct-2020	41.70	42.30	44.25	41.55	42.00	42.10	42.64	26914	11.47	135	21703	80.64
WSI	BE	20-Oct-2020	3.80	3.80	3.95	3.65	3.90	3.90	3.85	4235	0.16	15	-	-
WSTCSTPAPR	EQ	20-Oct-2020	159.85	160.60	161.20	159.00	159.05	159.35	159.88	28843	46.11	815	15584	54.03
XCHANGING	EQ	20-Oct-2020	91.45	91.35	93.50	90.60	91.20	91.50	91.56	24185	22.14	437	16431	67.94
XELPMOC	BE	20-Oct-2020	245.70	235.00	257.95	233.45	257.95	257.75	246.93	89863	221.90	1346	-	-
XPROINDIA	EQ	20-Oct-2020	21.90	22.00	22.00	20.10	21.50	20.95	20.87	6922	1.44	53	1812	26.18
YESBANK	EQ	20-Oct-2020	12.90	12.90	12.95	12.80	12.95	12.90	12.88	36303877	4677.02	33817	16928315	46.63
ZEEL	EQ	20-Oct-2020	174.20	174.20	183.80	173.00	183.00	183.00	181.21	32494248	58881.32	165495	2667824	8.21
ZEEL	P2	20-Oct-2020	3.60	3.60	3.60	3.55	3.60	3.60	3.60	3366205	121.18	63	3351205	99.55
ZEELEARN	EQ	20-Oct-2020	10.70	10.65	11.00	10.05	10.75	10.70	10.55	2740954	289.14	3592	862801	31.48
ZEEMEDIA	BE	20-Oct-2020	4.40	4.50	4.55	4.25	4.40	4.35	4.38	744675	32.61	860	-	-
ZENITHEXPO	EQ	20-Oct-2020	43.30	43.85	43.85	41.05	41.05	41.35	42.25	546	0.23	16	504	92.31
ZENITHSTL	BE	20-Oct-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.95	6445	0.06	15	-	-
ZENSARTECH	EQ	20-Oct-2020	185.60	186.95	192.50	185.35	190.50	190.90	189.77	204035	387.19	5014	99996	49.01
ZENTEC	EQ	20-Oct-2020	79.00	78.95	83.20	78.10	81.75	81.35	81.23	414412	336.65	4855	231484	55.86
ZICOM	BE	20-Oct-2020	2.25	2.25	2.25	2.15	2.15	2.15	2.15	15373	0.33	25	-	-
ZODIACLOTH	EQ	20-Oct-2020	99.15	99.05	100.00	98.35	99.95	99.80	99.65	2652	2.64	61	1690	63.73
ZODJRDMKJ	EQ	20-Oct-2020	23.15	23.15	24.10	23.15	24.10	24.10	23.16	91	0.02	2	91	100.00
ZOTA	EQ	20-Oct-2020	141.75	143.75	144.50	141.30	142.00	141.95	142.31	12965	18.45	103	2015	15.54
ZUARI	EQ	20-Oct-2020	78.90	78.45	82.65	75.75	76.85	76.75	77.36	25259	19.54	758	14758	58.43
ZUARIGLOB	EQ	20-Oct-2020	48.50	48.00	52.35	47.65	52.00	51.55	50.87	90036	45.81	1381	37490	41.64
ZYDUSWELL	EQ	20-Oct-2020	1800.70	1812.05	1815.00	1766.00	1790.00	1780.95	1792.63	21250	380.93	2854	9098	42.81