nse-sec-bhavdata-full-2020-11-09.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	09-Nov-2020	29.90	30.50	31.10	29.40	29.95	30.00	30.30	86354	26.17	612	52464	60.75
21STCENMGM	EQ	09-Nov-2020	10.00	9.80	9.80	9.80	9.80	9.80	9.80	247	0.02	12	247	100.00
3IINFOTECH	EQ	09-Nov-2020	2.95	2.95	2.95	2.90	2.90	2.90	2.93	2049751	60.13	2274	995355	48.56
3MINDIA	EQ	09-Nov-2020	20183.10	20250.00	20450.40	20161.00	20418.15	20427.20	20300.84	2543	516.25	1059	1771	69.64
3PLAND	EQ	09-Nov-2020	6.30	6.35	6.50	6.35	6.50	6.50	6.50	504	0.03	5	504	100.00
5PAISA	BE	09-Nov-2020	310.60	322.90	326.10	312.40	326.10	322.60	319.89	65905	210.82	264	-	-
63MOONS	EQ	09-Nov-2020	72.35	72.35	75.35	72.35	73.00	72.90	73.69	43271	31.89	957	21406	49.47
667GS2050	GS	09-Nov-2020	100.00	100.50	100.50	100.50	100.50	100.50	100.50	100	0.10	1	100	100.00
732GS2024	GS	09-Nov-2020	101.20	101.20	101.20	101.20	101.20	101.20	101.20	100	0.10	1	100	100.00
772GS2049	GS	09-Nov-2020	112.60	117.95	117.95	117.95	117.95	117.95	117.95	200	0.24	2	200	100.00
8KMILES	BE	09-Nov-2020	100.90	95.90	95.90	95.90	95.90	95.90	95.90	12627	12.11	183	-	-
A2ZINFRA	EQ	09-Nov-2020	3.75	3.75	3.85	3.75	3.75	3.75	3.77	91144	3.44	141	73276	80.40
AAATECH	SM	09-Nov-2020	42.35	42.25	42.35	42.25	42.30	42.30	42.30	15000	6.35	5	12000	80.00
AAKASH	EQ	09-Nov-2020	53.20	53.25	53.80	52.35	52.55	53.10	52.82	33131	17.50	169	16009	48.32
AARON	EQ	09-Nov-2020	32.70	33.70	33.70	31.50	32.85	32.30	32.49	18445	5.99	237	11452	62.09
AARTIDRUGS	EQ	09-Nov-2020	658.70	666.85	669.55	646.20	647.50	648.55	653.98	379230	2480.07	18209	157478	41.53
AARTIIND	EQ	09-Nov-2020	1105.05	1119.15	1128.45	1094.30	1120.00	1117.70	1116.14	183888	2052.45	12184	89619	48.74
AARTISURF	BE	09-Nov-2020	616.00	646.80	646.80	646.80	646.80	646.80	646.80	6459	41.78	180	-	-
AARVEEDEN	EQ	09-Nov-2020	10.60	10.30	10.65	10.25	10.65	10.30	10.32	1550	0.16	24	1280	82.58
AARVI	EQ	09-Nov-2020	35.10	35.90	37.50	34.65	37.50	37.20	36.17	2884	1.04	20	2746	95.21
AAVAS	EQ	09-Nov-2020	1450.05	1479.80	1479.80	1445.00	1471.05	1468.80	1464.59	281008	4115.60	1868	273628	97.37
ABAN	EQ	09-Nov-2020	22.95	23.00	23.60	22.60	23.20	23.30	23.11	44608	10.31	462	27863	62.46
ABB	EQ	09-Nov-2020	937.85	935.10	954.75	935.10	947.10	949.30	948.32	121810	1155.15	12528	54762	44.96
ABBOTINDIA	EQ	09-Nov-2020	15897.80	16000.00	16050.00	15450.00	15530.00	15530.25	15649.95	13401	2097.25	4203	7721	57.62
ABCAPITAL	EQ	09-Nov-2020	71.00	71.90	71.95	69.55	70.60	70.35	70.74	1759341	1244.51	8347	751731	42.73
ABFRL	EQ	09-Nov-2020	153.10	152.25	155.25	150.10	150.90	150.80	151.75	2562488	3888.46	31173	809942	31.61
ABFRLPP	E1	09-Nov-2020	97.60	97.00	99.80	95.60	97.95	97.35	97.45	60887	59.33	665	31519	51.77
ABINFRA	SM	09-Nov-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	4000	0.27	1	4000	100.00
ABMINTLTD	BE	09-Nov-2020	21.90	22.95	22.95	22.95	22.95	22.95	22.95	84	0.02	2	-	-
ABSLBANETF	EQ	09-Nov-2020	265.35	265.16	285.90	265.16	275.32	284.08	279.95	911	2.55	38	742	81.45
ABSLNN50ET	EQ	09-Nov-2020	287.29	300.00	305.00	275.50	291.00	290.99	289.49	506	1.46	26	471	93.08
ACC	EQ	09-Nov-2020	1654.20	1668.10	1683.00	1647.00	1668.90	1669.70	1663.98	1615110	26875.14	63857	566991	35.11
ACCELYA	EQ	09-Nov-2020	815.00	843.00	843.00	822.10	840.00	838.30	835.68	7375	61.63	731	3763	51.02
ACE	EQ	09-Nov-2020	72.80	72.95	78.50	70.70	75.80	76.35	75.52	704491	532.02	6633	318618	45.23
ADANIENT	EQ	09-Nov-2020	352.10	354.00	364.70	351.85	356.80	357.90	358.68	6278843	22520.86	53415	626894	9.98
ADANIGAS	EQ	09-Nov-2020	239.85	243.00	247.30	237.00	238.30	238.80	241.75	2145913	5187.77	27056	706192	32.91
ADANIGREEN	EQ	09-Nov-2020	860.00	879.00	903.00	866.10	903.00	899.35	883.80	1670461	14763.48	30987	1081682	64.75
ADANIPORTS	EQ	09-Nov-2020	371.10	375.00	376.00	366.00	366.95	367.05	368.53	7038841	25940.50	49135	3523993	50.06
ADANIPOWER	EQ	09-Nov-2020	37.70	38.20	38.20	36.90	36.95	37.05	37.34	3145308	1174.46	8812	1347781	42.85
ADANITRANS	EQ	09-Nov-2020	291.85	298.50	313.80	289.50	309.50	308.45	304.27	1226000	3730.41	17178	521256	42.52
ADFFOODS	EQ	09-Nov-2020	416.70	424.70	437.50	420.60	434.00	434.60	431.51	114638	494.68	2105	58818	51.31
ADHUNIKIND	EQ	09-Nov-2020	18.00	18.00	18.30	17.50	18.30	17.85	17.73	14409	2.55	103	11086	76.94
ADL	BE	09-Nov-2020	17.35	17.90	17.90	16.55	17.20	17.20	16.86	949	0.16	12	-	-
ADORWELD	EQ	09-Nov-2020	244.20	246.70	249.00	243.05	244.60	245.20	245.88	3549	8.73	242	1861	52.44
ADROITINFO	BE	09-Nov-2020	6.35	6.35	6.35	6.05	6.35	6.35	6.08	707	0.04	13	-	-
ADSL	EQ	09-Nov-2020	21.80	21.00	21.75	20.35	20.70	20.90	20.84	112096	23.36	714	61485	54.85
ADVANIHOTR	EQ	09-Nov-2020	40.30	41.45	41.45	39.30	41.00	40.35	40.31	10502	4.23	535	5966	56.81
ADVENZYMES	EQ	09-Nov-2020	307.45	311.60	318.00	311.00	312.70	312.45	314.19	203311	638.77	6051	100336	49.35
AEGISCHEM	EQ	09-Nov-2020	204.80	207.10	208.35	201.50	204.00	203.00	203.89	137751	280.86	5124	68471	49.71
AFFLE	EQ	09-Nov-2020	2815.85	2940.00	2956.60	2842.10	2956.60	2938.30	2909.86	134114	3902.53	13290	72376	53.97
AGARIND	EQ	09-Nov-2020	80.25	78.30	84.00	78.30	84.00	83.55	82.56	22742	18.78	343	14063	61.84
AGCNET	EQ	09-Nov-2020	623.00	644.00	654.85	627.00	628.35	631.75	639.44	33113	211.74	2214	12803	38.66
AGRITECH	EQ	09-Nov-2020	27.90	27.00	28.25	27.00	27.20	27.20	27.44	4593	1.26	53	2730	59.44
AGROPHOS	EQ	09-Nov-2020	8.05	8.05	8.45	8.05	8.20	8.20	8.27	19348	1.60	132	12769	66.00
AHLEAST	EQ	09-Nov-2020	131.80	138.00	138.00	130.90	136.85	135.45	134.67	512	0.69	50	311	60.74
AHLUCONT	EQ	09-Nov-2020	215.75	219.80	234.50	214.00	226.90	227.20	223.94	91789	205.55	2551	27565	30.03
AHLWEST	EQ	09-Nov-2020	245.45	260.00	260.00	240.00	240.05	240.35	243.93	1166	2.84	159	522	44.77
AIAENG	EQ	09-Nov-2020	1725.15	1733.65	1745.80	1705.05	1706.40	1717.00	1732.05	17565	304.23	1544	13726	78.14
AIRAN	EQ	09-Nov-2020	12.50	13.00	13.00	12.00	12.50	12.75	12.67	40800	5.17	213	23159	56.76
AJANTPHARM	EQ	09-Nov-2020	1586.30	1610.00	1620.00	1563.00	1575.00	1573.25	1584.72	192497	3050.54	13375	117321	60.95
AJMERA	EQ	09-Nov-2020	90.75	90.75	92.00	86.40	86.95	86.75	87.81	124172	109.03	1622	61208	49.29
AJOONI	SM	09-Nov-2020	33.10	33.00	33.00	33.00	33.00	33.00	33.00	4000	1.32	1	4000	100.00
AKASH	BE	09-Nov-2020	259.30	261.00	272.25	246.65	267.00	269.65	264.57	13067	34.57	258	-	-
AKG	SM	09-Nov-2020	46.00	46.30	46.30	46.30	46.30	46.30	46.30	4000	1.85	1	4000	100.00
AKSHARCHEM	EQ	09-Nov-2020	206.40	206.05	211.45	206.00	208.25	208.15	208.99	9580	20.02	307	7026	73.34
AKSHOPTFBR	EQ	09-Nov-2020	5.55	5.65	5.65	5.45	5.55	5.55	5.53	87217	4.82	203	62756	71.95
AKZOINDIA	EQ	09-Nov-2020	1976.60	2019.90	2040.00	1944.00	2021.00	1998.45	1992.06	34040	678.10	3456	13137	38.59
ALANKIT	EQ	09-Nov-2020	16.20	16.50	16.50	15.55	15.80	15.85	15.92	108083	17.21	659	57040	52.77
ALBERTDAVD	EQ	09-Nov-2020	401.55	400.15	409.00	400.15	407.50	405.80	405.86	9131	37.06	543	4782	52.37
ALCHEM	EQ	09-Nov-2020	4.40	4.75	4.75	4.30	4.50	4.50	4.50	44005	1.98	189	17902	40.68
ALEMBICLTD	EQ	09-Nov-2020	90.35	90.70	91.80	89.75	89.85	89.85	90.41	222828	201.45	2968	133950	60.11
ALICON	EQ	09-Nov-2020	304.90	304.90	315.05	302.05	302.15	303.85	305.81	7380	22.57	640	2053	27.82
ALKALI	EQ	09-Nov-2020	48.20	49.20	50.55	48.30	50.50	50.30	49.37	41642	20.56	415	32232	77.40
ALKEM	EQ	09-Nov-2020	2752.75	2786.05	2796.60	2707.00	2766.00	2769.80	2748.87	204001	5607.73	12973	122243	59.92
ALKYLAMINE	EQ	09-Nov-2020	3297.30	3335.00	3348.00	3212.00	3280.00	3269.50	3267.44	37536	1226.47	5981	17480	46.57
ALLCARGO	EQ	09-Nov-2020	118.35	118.25	120.45	118.20	120.10	120.05	119.46	201831	241.10	2781	128031	63.43
ALLSEC	EQ	09-Nov-2020	238.60	238.35	244.90	236.00	237.00	238.05	239.93	4515	10.83	201	2895	64.12
ALMONDZ	EQ	09-Nov-2020	12.30	12.35	12.70	12.25	12.25	12.45	12.49	2715	0.34	41	1734	63.87
ALOKINDS	EQ	09-Nov-2020	22.30	22.50	23.40	22.30	23.40	23.40	22.99	11908289	2737.96	14408	5639963	47.36
ALPA	EQ	09-Nov-2020	39.85	39.85	41.45	38.60	39.05	39.20	39.61	137491	54.46	961	82528	60.02
ALPHAGEO	EQ	09-Nov-2020	147.05	146.05	150.00	146.05	147.65	148.40	147.93	6365	9.42	281	3621	56.89
AMARAJABAT	EQ	09-Nov-2020	808.70	812.00	816.00	799.05	814.00	814.00	808.74	464639	3757.71	11133	80111	17.24
AMBER	EQ	09-Nov-2020	2320.30	2244.00	2244.00	2150.30	2190.10	2186.60	2182.70	427059	9321.41	37181	131040	30.68
AMBIKCO	EQ	09-Nov-2020	713.60	707.25	719.00	691.00	704.80	700.90	706.60	7292	51.53	876	3568	48.93
AMBUJACEM	EQ	09-Nov-2020	248.00	249.45	252.00	247.10	249.00	249.30	249.35	8012202	19978.27	50189	3948477	49.28
AMDIND	EQ	09-Nov-2020	15.90	15.60	16.25	15.25	15.90	16.00	15.78	36282	5.73	145	11332	31.23
AMJLAND	EQ	09-Nov-2020	21.45	21.55	21.65	20.80	21.55	21.65	21.40	35162	7.53	162	28147	80.05
AMJUMBO	SM	09-Nov-2020	12.10	12.00	12.00	12.00	12.00	12.00	12.00	8000	0.96	1	8000	100.00
AMRUTANJAN	EQ	09-Nov-2020	433.70	433.70	444.50	433.15	435.90	434.75	438.47	49724	218.02	4019	24933	50.14
ANANTRAJ	EQ	09-Nov-2020	18.05	18.65	18.65	16.75	17.75	17.85	17.79	251530	44.75	942	186622	74.19
ANDHRACEMT	EQ	09-Nov-2020	4.85	5.05	5.10	4.80	4.95	5.00	4.98	299770	14.93	481	198193	66.12
ANDHRAPAP	EQ	09-Nov-2020	188.65	189.00	191.50	187.80	191.50	190.35	189.94	15090	28.66	485	10638	70.50
ANDHRSUGAR	EQ	09-Nov-2020	287.80	292.50	305.00	290.50	305.00	301.65	299.86	177886	533.41	4393	50875	28.60
ANGELBRKG	EQ	09-Nov-2020	311.55	312.05	342.70	309.15	336.00	334.50	333.77	2120253	7076.75	44552	454302	21.43
ANIKINDS	EQ	09-Nov-2020	11.55	11.55	11.60	10.95	10.95	11.00	11.16	31803	3.55	160	21903	68.87
ANKITMETAL	BE	09-Nov-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.99	64786	0.64	45	-	-
ANSALAPI	EQ	09-Nov-2020	4.30	4.35	4.40	4.20	4.40	4.40	4.36	56090	2.45	67	46988	83.77
ANSALHSG	EQ	09-Nov-2020	3.80	3.80	3.85	3.65	3.85	3.85	3.79	19062	0.72	78	13048	68.45
ANUP	EQ	09-Nov-2020	565.30	563.00	588.15	563.00	588.15	584.15	577.93	11397	65.87	1603	6797	59.64
APARINDS	EQ	09-Nov-2020	299.65	301.15	311.05	300.90	305.25	305.20	306.16	39838	121.97	2418	23868	59.91
APCL	EQ	09-Nov-2020	209.50	212.00	215.00	198.00	202.00	201.65	207.33	60360	125.15	1723	35361	58.58
APCOTEXIND	EQ	09-Nov-2020	149.30	150.45	152.25	148.00	149.00	149.10	149.69	28476	42.62	852	14378	50.49
APEX	EQ	09-Nov-2020	255.60	257.80	264.90	256.90	261.50	260.40	260.55	98694	257.15	2390	41460	42.01
APLAPOLLO	EQ	09-Nov-2020	3256.20	3290.00	3290.05	3256.00	3269.00	3276.05	3275.77	25508	835.58	5241	14899	58.41
APLLTD	EQ	09-Nov-2020	979.05	996.00	996.00	970.60	973.90	973.25	981.58	276760	2716.63	17514	201616	72.85
APOLLO	EQ	09-Nov-2020	111.70	112.50	112.85	107.45	108.90	108.95	109.72	76987	84.47	1994	43312	56.26
APOLLOHOSP	EQ	09-Nov-2020	2085.90	2099.80	2109.50	2029.15	2076.15	2084.40	2064.51	1534921	31688.54	61653	671281	43.73
APOLLOPIPE	EQ	09-Nov-2020	585.85	599.90	610.00	591.25	599.05	600.05	601.61	228504	1374.69	9787	113740	49.78
APOLLOTYRE	EQ	09-Nov-2020	153.45	154.50	158.25	152.70	157.55	157.45	155.63	7806598	12149.79	35378	1664816	21.33
APOLSINHOT	EQ	09-Nov-2020	587.00	598.95	616.00	582.60	615.00	603.70	597.85	1723	10.30	263	847	49.16
APTECHT	EQ	09-Nov-2020	113.40	114.60	115.40	114.00	114.55	114.35	114.48	99876	114.34	1737	52284	52.35
ARCHIDPLY	EQ	09-Nov-2020	25.65	26.25	26.70	25.10	25.65	25.20	25.88	69954	18.10	539	47539	67.96
ARCHIES	EQ	09-Nov-2020	11.60	11.65	12.65	11.60	12.20	12.10	12.15	183563	22.30	461	104046	56.68
ARCOTECH	BE	09-Nov-2020	2.00	2.05	2.05	1.90	2.05	1.90	1.94	10616	0.21	26	-	-
ARENTERP	EQ	09-Nov-2020	9.70	10.30	10.30	9.75	10.15	10.10	10.15	561	0.06	16	322	57.40
ARIES	EQ	09-Nov-2020	83.35	85.00	85.00	82.60	83.90	83.30	83.55	22689	18.96	350	16932	74.63
ARIHANT	EQ	09-Nov-2020	16.15	15.60	16.10	15.50	15.60	15.60	15.56	732	0.11	13	574	78.42
ARIHANTSUP	EQ	09-Nov-2020	21.25	21.95	22.30	21.00	21.20	21.15	21.50	10567	2.27	368	8272	78.28
ARMANFIN	EQ	09-Nov-2020	584.65	583.25	605.00	580.00	602.00	602.65	599.02	18346	109.90	1303	11071	60.35
AROGRANITE	EQ	09-Nov-2020	29.80	29.20	31.00	29.20	30.30	30.10	30.39	23404	7.11	271	15820	67.60
ARROWGREEN	EQ	09-Nov-2020	44.75	44.90	45.85	43.55	44.70	44.70	44.65	6163	2.75	87	5587	90.65
ARSHIYA	BE	09-Nov-2020	13.05	13.05	13.60	12.80	13.55	13.55	13.19	4177	0.55	33	-	-
ARSSINFRA	EQ	09-Nov-2020	12.25	12.15	12.45	12.10	12.25	12.25	12.15	7387	0.90	37	5330	72.15
ARTEMISMED	EQ	09-Nov-2020	160.20	158.00	162.95	156.05	156.50	156.50	157.19	430	0.68	22	252	58.60
ARVIND	EQ	09-Nov-2020	33.80	34.15	34.20	33.55	33.95	33.95	33.86	613547	207.75	1765	378524	61.69
ARVINDFASN	EQ	09-Nov-2020	124.15	124.70	126.00	124.50	125.50	125.00	125.06	151015	188.86	1311	126504	83.77
ARVSMART	EQ	09-Nov-2020	86.55	86.90	87.70	85.10	85.50	85.55	86.08	35449	30.52	592	19587	55.25
ASAHIINDIA	EQ	09-Nov-2020	221.45	223.50	228.00	223.05	226.90	225.85	225.21	117264	264.09	1078	101285	86.37
ASAHISONG	EQ	09-Nov-2020	239.65	249.00	249.00	235.10	238.00	238.55	239.77	56107	134.53	2140	30015	53.50
ASAL	EQ	09-Nov-2020	21.50	21.50	21.95	20.90	21.95	21.95	21.37	2420	0.52	23	1853	76.57
ASALCBR	EQ	09-Nov-2020	250.75	251.25	256.00	249.10	250.10	250.65	251.83	39391	99.20	1072	24352	61.82
ASHAPURMIN	EQ	09-Nov-2020	77.75	80.00	81.60	78.55	81.60	81.60	81.31	74511	60.59	454	57473	77.13
ASHIANA	EQ	09-Nov-2020	77.45	78.90	79.40	77.00	77.70	77.60	78.11	49185	38.42	530	28655	58.26
ASHIMASYN	BE	09-Nov-2020	7.95	7.95	8.30	7.60	8.30	8.30	8.18	74433	6.09	126	-	-
ASHOKA	EQ	09-Nov-2020	62.80	63.25	64.25	62.95	63.35	63.50	63.42	358712	227.49	2103	175373	48.89
ASHOKLEY	EQ	09-Nov-2020	85.00	83.90	85.00	82.40	84.15	84.30	83.74	36749332	30775.10	95233	4782890	13.01
ASIANHOTNR	EQ	09-Nov-2020	53.20	53.15	54.65	53.00	53.20	53.70	53.83	6935	3.73	460	2008	28.95
ASIANPAINT	EQ	09-Nov-2020	2209.05	2249.00	2249.00	2214.15	2219.95	2225.20	2227.14	1691773	37678.18	76350	608150	35.95
ASIANTILES	EQ	09-Nov-2020	279.50	281.40	284.00	278.25	279.10	281.95	279.84	105902	296.36	2186	16971	16.03
ASLIND	SM	09-Nov-2020	7.90	8.00	8.00	8.00	8.00	8.00	8.00	216000	17.28	54	216000	100.00
ASPINWALL	EQ	09-Nov-2020	116.65	117.90	127.00	117.20	118.00	118.45	118.77	1473	1.75	59	687	46.64
ASTEC	EQ	09-Nov-2020	1098.35	1106.70	1107.10	1067.85	1082.00	1080.50	1085.05	50814	551.36	4239	19876	39.12
ASTERDM	EQ	09-Nov-2020	135.55	136.00	137.00	134.25	135.25	136.00	135.45	79087	107.12	1320	53095	67.13
ASTRAL	EQ	09-Nov-2020	1166.00	1194.85	1248.90	1152.00	1224.00	1200.45	1198.90	781576	9370.31	12794	672960	86.10
ASTRAMICRO	EQ	09-Nov-2020	110.75	111.80	112.20	108.30	108.70	109.15	109.57	128905	141.25	1745	89309	69.28
ASTRAZEN	EQ	09-Nov-2020	4280.05	4320.00	4324.00	4238.00	4238.00	4244.65	4261.85	21679	923.93	3959	12243	56.47
ASTRON	EQ	09-Nov-2020	46.25	47.40	47.40	44.65	45.30	45.00	45.11	27536	12.42	299	21368	77.60
ATFL	EQ	09-Nov-2020	717.85	720.00	725.65	707.95	710.00	710.80	715.09	8381	59.93	1038	5757	68.69
ATLANTA	EQ	09-Nov-2020	6.50	6.70	6.75	6.35	6.60	6.55	6.56	28191	1.85	89	23324	82.74
ATLASCYCLE	BE	09-Nov-2020	39.00	39.00	39.00	37.05	37.50	37.50	37.65	27199	10.24	240	-	-
ATUL	EQ	09-Nov-2020	6150.00	6200.00	6227.85	6136.10	6214.85	6212.15	6187.85	9118	564.21	2452	4500	49.35
ATULAUTO	EQ	09-Nov-2020	159.15	161.75	161.75	154.85	157.00	156.85	156.58	134704	210.92	2876	80035	59.42
AUBANK	EQ	09-Nov-2020	772.20	783.30	828.45	781.00	809.00	808.80	813.78	1139125	9269.97	38429	573313	50.33
AURIONPRO	EQ	09-Nov-2020	72.95	74.00	74.00	70.95	71.20	71.35	72.19	3866	2.79	114	2841	73.49
AUROPHARMA	EQ	09-Nov-2020	780.15	787.95	790.00	774.50	788.50	786.60	782.21	2105450	16469.07	44111	653103	31.02
AUSOMENT	EQ	09-Nov-2020	63.15	64.45	75.75	64.35	75.75	75.75	71.00	246369	174.92	3081	97735	39.67
AUTOAXLES	EQ	09-Nov-2020	716.10	719.00	744.50	714.55	728.60	724.10	728.43	38684	281.79	3370	16517	42.70
AUTOIND	EQ	09-Nov-2020	27.90	28.50	28.50	27.40	27.55	27.55	27.63	6217	1.72	109	5314	85.48
AUTOLITIND	EQ	09-Nov-2020	18.60	18.50	19.50	18.30	19.35	19.00	19.05	4279	0.81	96	2468	57.68
AVADHSUGAR	EQ	09-Nov-2020	179.70	186.85	189.95	184.10	188.80	188.20	187.16	111672	209.00	2439	35620	31.90
AVANTIFEED	EQ	09-Nov-2020	494.05	498.00	504.90	496.15	504.05	503.45	501.33	334747	1678.18	15783	140047	41.84
AVG	SM	09-Nov-2020	57.95	55.10	55.10	55.10	55.10	55.10	55.10	2400	1.32	2	1200	50.00
AVSL	SM	09-Nov-2020	40.20	36.40	36.40	36.40	36.40	36.40	36.40	9000	3.28	1	9000	100.00
AVTNPL	EQ	09-Nov-2020	43.95	44.10	44.90	43.85	44.20	44.00	44.25	75479	33.40	533	45877	60.78
AXISBANK	EQ	09-Nov-2020	541.75	550.00	568.00	548.25	568.00	565.05	557.23	26041462	145111.44	254516	8028827	30.83
AXISBNKETF	EQ	09-Nov-2020	249.96	270.50	274.31	265.61	272.80	272.13	268.37	104071	279.29	119	103839	99.78
AXISCADES	EQ	09-Nov-2020	43.85	43.35	44.00	42.20	43.40	43.50	43.13	37955	16.37	399	19780	52.11
AXISGOLD	EQ	09-Nov-2020	45.30	49.40	49.40	45.05	45.57	45.52	45.51	59875	27.25	1090	45695	76.32
AXISNIFTY	EQ	09-Nov-2020	126.80	127.40	129.00	127.01	128.02	128.65	128.10	6628	8.49	283	4433	66.88
AYMSYNTEX	EQ	09-Nov-2020	29.85	30.60	31.00	29.05	31.00	30.05	29.68	17180	5.10	244	12156	70.76
BAFNAPH	BE	09-Nov-2020	147.20	154.55	154.55	154.55	154.55	154.55	154.55	3563	5.51	60	-	-
BAGFILMS	EQ	09-Nov-2020	2.50	2.55	2.55	2.40	2.40	2.40	2.42	15695	0.38	37	14065	89.61
BAJAJ-AUTO	EQ	09-Nov-2020	2977.40	2990.00	3022.00	2980.00	2998.00	3001.95	3000.70	550477	16518.15	37732	126729	23.02
BAJAJCON	EQ	09-Nov-2020	185.65	186.50	188.40	183.00	184.05	184.85	185.12	263021	486.91	7649	133398	50.72
BAJAJELEC	EQ	09-Nov-2020	499.50	507.60	508.70	492.00	496.95	495.75	502.78	451745	2271.27	8725	217281	48.10
BAJAJFINSV	EQ	09-Nov-2020	6286.45	6350.00	6439.00	6257.50	6280.60	6283.35	6333.30	968156	61316.21	78543	184150	19.02
BAJAJHIND	EQ	09-Nov-2020	4.50	4.55	4.70	4.50	4.55	4.60	4.59	1960585	89.97	1154	1336335	68.16
BAJAJHLDNG	EQ	09-Nov-2020	2426.90	2445.00	2463.95	2411.45	2436.55	2445.90	2444.79	27786	679.31	3805	12306	44.29
BAJFINANCE	EQ	09-Nov-2020	3780.75	3810.00	3878.70	3786.05	3874.10	3865.00	3848.01	4149898	159688.42	189726	727656	17.53
BALAJITELE	EQ	09-Nov-2020	61.95	63.20	65.90	61.90	63.75	63.50	63.92	131561	84.09	1611	61794	46.97
BALAMINES	EQ	09-Nov-2020	886.95	895.00	901.95	865.30	866.00	868.80	874.39	122697	1072.85	6365	45088	36.75
BALAXI	BE	09-Nov-2020	770.75	807.00	807.00	776.00	804.00	793.45	791.77	1712	13.56	196	-	-
BALKRISHNA	EQ	09-Nov-2020	12.85	13.60	13.85	12.30	13.25	13.50	13.40	12978	1.74	142	11063	85.24
BALKRISIND	EQ	09-Nov-2020	1453.00	1479.00	1502.00	1406.05	1493.90	1489.90	1452.88	1742646	25318.61	59792	193705	11.12
BALLARPUR	BE	09-Nov-2020	1.20	1.25	1.25	1.20	1.25	1.20	1.22	2372782	28.96	432	-	-
BALMLAWRIE	EQ	09-Nov-2020	101.35	100.70	102.15	100.40	100.75	100.60	100.92	161907	163.40	2081	120538	74.45
BALPHARMA	BE	09-Nov-2020	56.25	58.70	59.05	56.55	59.05	59.00	58.60	42713	25.03	416	-	-
BALRAMCHIN	EQ	09-Nov-2020	149.70	152.25	153.10	148.80	149.95	149.85	150.77	982158	1480.84	10392	640885	65.25
BANARBEADS	EQ	09-Nov-2020	55.80	53.90	55.80	53.25	53.40	53.60	54.30	5006	2.72	151	3170	63.32
BANARISUG	EQ	09-Nov-2020	1304.05	1318.00	1318.00	1300.00	1300.50	1301.95	1305.65	766	10.00	117	475	62.01
BANCOINDIA	EQ	09-Nov-2020	91.55	92.00	94.10	91.05	93.00	93.00	92.85	71352	66.25	1181	38784	54.36
BANDHANBNK	EQ	09-Nov-2020	330.90	333.65	346.80	333.65	339.75	340.10	340.88	18229289	62140.38	152984	4047891	22.21
BANG	EQ	09-Nov-2020	19.80	20.50	23.70	18.45	20.45	19.85	20.40	23714	4.84	248	7120	30.02
BANKA	EQ	09-Nov-2020	40.45	39.70	42.00	38.50	38.65	39.00	40.39	7658	3.09	70	5496	71.77
BANKBARODA	EQ	09-Nov-2020	45.80	46.35	47.40	46.00	46.75	46.75	46.66	30062307	14026.72	49698	5956334	19.81
BANKBEES	EQ	09-Nov-2020	268.87	268.99	278.15	268.99	277.58	277.40	275.60	2299584	6337.71	12330	1294740	56.30
BANKINDIA	EQ	09-Nov-2020	41.10	42.00	42.20	40.80	41.00	41.00	41.23	2361035	973.44	8562	862227	36.52
BANSWRAS	EQ	09-Nov-2020	73.00	74.00	74.20	72.55	72.55	73.00	73.02	2415	1.76	84	1741	72.09
BARTRONICS	BZ	09-Nov-2020	1.50	1.45	1.55	1.45	1.45	1.45	1.50	8224	0.12	16	-	-
BASF	EQ	09-Nov-2020	1491.05	1499.00	1520.00	1480.25	1492.00	1492.85	1504.17	37728	567.49	3282	16078	42.62
BASML	EQ	09-Nov-2020	85.50	84.25	92.00	84.25	89.60	90.75	88.05	2166	1.91	138	1193	55.08
BATAINDIA	EQ	09-Nov-2020	1339.75	1350.00	1362.00	1335.90	1356.70	1356.45	1351.69	455496	6156.88	14346	119730	26.29
BAYERCROP	EQ	09-Nov-2020	5576.05	5630.00	5699.00	5561.00	5679.95	5643.85	5641.75	36225	2043.72	4273	26068	71.96
BBL	EQ	09-Nov-2020	720.15	718.05	774.00	718.00	770.00	757.20	743.40	14467	107.55	1281	10309	71.26
BBTC	EQ	09-Nov-2020	1234.85	1244.00	1248.70	1230.20	1239.30	1240.75	1240.09	45214	560.69	3720	16226	35.89
BCG	EQ	09-Nov-2020	5.25	5.30	5.45	5.25	5.45	5.30	5.34	2149242	114.85	966	1060053	49.32
BCONCEPTS	SM	09-Nov-2020	17.25	16.40	16.40	16.40	16.40	16.40	16.40	3000	0.49	1	3000	100.00
BCP	EQ	09-Nov-2020	4.85	4.80	5.00	4.65	4.70	4.75	4.77	119708	5.71	194	76360	63.79
BDL	EQ	09-Nov-2020	301.85	308.80	308.80	304.25	305.05	305.85	306.58	209333	641.77	5985	104650	49.99
BEARDSELL	BE	09-Nov-2020	8.95	9.10	9.35	9.10	9.35	9.35	9.35	3800	0.36	9	-	-
BEDMUTHA	BE	09-Nov-2020	18.60	17.70	19.40	17.70	19.15	19.15	18.64	1910	0.36	7	-	-
BEL	EQ	09-Nov-2020	92.45	94.50	94.90	91.75	92.70	93.05	93.09	8288466	7715.58	35412	2239728	27.02
BEML	EQ	09-Nov-2020	620.05	624.95	625.95	617.25	620.60	620.95	621.36	120892	751.18	4431	29915	24.75
BEPL	EQ	09-Nov-2020	87.70	88.60	92.00	88.60	90.00	89.70	89.58	355301	318.27	2965	226280	63.69
BERGEPAINT	EQ	09-Nov-2020	649.60	649.00	655.20	643.50	650.70	653.50	649.64	1089576	7078.36	22941	174295	16.00
BETA	SM	09-Nov-2020	114.15	115.00	115.00	114.10	114.10	114.10	114.78	3200	3.67	4	2400	75.00
BFINVEST	EQ	09-Nov-2020	273.50	274.90	277.95	268.20	269.80	270.70	273.12	10479	28.62	650	6618	63.15
BFUTILITIE	EQ	09-Nov-2020	239.00	240.10	243.70	240.10	241.50	241.95	241.89	87116	210.72	2093	37426	42.96
BGRENERGY	EQ	09-Nov-2020	31.90	32.00	33.40	31.95	32.10	32.15	32.50	99448	32.32	702	47531	47.79
BHAGERIA	EQ	09-Nov-2020	129.15	129.10	130.90	127.05	127.55	127.60	128.22	36342	46.60	337	33440	92.01
BHAGYANGR	EQ	09-Nov-2020	17.60	17.50	18.10	17.35	17.50	17.50	17.51	54941	9.62	52	54282	98.80
BHAGYAPROP	EQ	09-Nov-2020	22.75	23.45	23.50	22.70	22.70	22.70	22.72	1127	0.26	4	1117	99.11
BHANDARI	EQ	09-Nov-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.10	72411	0.80	178	38684	53.42
BHARATFORG	EQ	09-Nov-2020	477.05	480.60	495.00	480.50	494.05	493.75	488.32	2672873	13052.29	39573	815938	30.53
BHARATGEAR	EQ	09-Nov-2020	51.40	51.05	52.05	50.05	50.30	50.40	50.64	8220	4.16	172	5105	62.10
BHARATRAS	EQ	09-Nov-2020	8859.50	8977.00	9248.00	8850.00	9200.00	9192.90	9133.72	6342	579.26	2298	3575	56.37
BHARATWIRE	EQ	09-Nov-2020	22.75	22.80	23.80	22.10	22.75	22.80	22.75	13177	3.00	186	6389	48.49
BHARTIARTL	EQ	09-Nov-2020	449.90	456.30	474.75	452.55	473.00	471.80	465.43	24493687	114002.16	229825	9179644	37.48
BHEL	EQ	09-Nov-2020	27.95	27.65	28.45	27.40	28.20	28.20	27.97	42337022	11839.73	36332	10449187	24.68
BIGBLOC	BE	09-Nov-2020	74.50	75.00	78.15	75.00	78.15	78.10	77.54	6679	5.18	52	-	-
BIL	BE	09-Nov-2020	135.10	135.15	141.35	132.05	137.95	137.95	136.31	318	0.43	14	-	-
BILENERGY	EQ	09-Nov-2020	0.80	0.80	0.80	0.75	0.80	0.75	0.78	231199	1.79	149	114096	49.35
BINDALAGRO	EQ	09-Nov-2020	11.65	11.85	11.85	11.40	11.55	11.55	11.63	18897	2.20	99	15008	79.42
BIOCON	EQ	09-Nov-2020	414.80	430.00	430.00	413.30	414.85	416.00	418.25	6594973	27583.19	83160	1969564	29.86
BIOFILCHEM	BE	09-Nov-2020	116.45	122.25	122.25	122.25	122.25	122.25	122.25	44957	54.96	480	-	-
BIRLACABLE	EQ	09-Nov-2020	50.35	50.40	51.75	49.70	50.45	50.50	50.55	30499	15.42	458	21157	69.37
BIRLACORPN	EQ	09-Nov-2020	669.25	675.00	682.90	671.00	679.00	675.55	675.83	328689	2221.37	9890	163651	49.79
BIRLAMONEY	EQ	09-Nov-2020	42.20	42.65	42.95	42.05	42.05	42.20	42.33	78256	33.13	701	52742	67.40
BIRLATYRE	EQ	09-Nov-2020	19.55	20.65	21.00	19.70	20.30	20.00	20.25	529213	107.19	2360	305523	57.73
BLBLIMITED	BE	09-Nov-2020	4.95	4.95	4.95	4.75	4.75	4.75	4.75	2892	0.14	12	-	-
BLISSGVS	EQ	09-Nov-2020	168.50	168.50	169.90	162.65	164.75	167.00	168.07	408410	686.41	2959	88650	21.71
BLKASHYAP	BE	09-Nov-2020	5.60	5.80	5.85	5.60	5.85	5.85	5.84	102545	5.99	62	-	-
BLS	EQ	09-Nov-2020	82.60	84.60	84.60	81.10	81.55	82.05	82.64	15808	13.06	382	8906	56.34
BLUEDART	EQ	09-Nov-2020	3723.15	3800.00	3800.00	3712.00	3750.00	3765.10	3753.96	23263	873.28	3774	10967	47.14
BLUESTARCO	EQ	09-Nov-2020	658.15	661.70	678.00	661.70	662.70	667.60	669.05	123784	828.17	6049	37018	29.91
BODALCHEM	EQ	09-Nov-2020	62.85	63.40	63.45	61.50	62.45	62.35	62.63	171266	107.26	1376	81679	47.69
BOMDYEING	EQ	09-Nov-2020	65.80	66.15	66.30	64.50	65.05	65.20	65.31	1573180	1027.44	7773	530939	33.75
BOROLTD	BE	09-Nov-2020	142.90	144.00	144.00	141.00	143.00	142.95	142.65	16974	24.21	545	-	-
BORORENEW	EQ	09-Nov-2020	98.70	99.70	100.70	96.55	98.00	97.50	98.44	226318	222.79	2759	109853	48.54
BOSCHLTD	EQ	09-Nov-2020	11862.75	11938.95	11938.95	11618.45	11701.00	11699.05	11720.59	76944	9018.29	12939	32570	42.33
BPCL	EQ	09-Nov-2020	362.45	368.25	380.00	365.50	374.85	375.55	374.35	11707427	43827.05	123416	2035616	17.39
BPL	EQ	09-Nov-2020	17.30	17.60	17.60	17.15	17.40	17.25	17.34	19533	3.39	218	9578	49.03
BRFL	BE	09-Nov-2020	8.85	8.95	8.95	8.45	8.85	8.85	8.67	35471	3.07	115	-	-
BRIGADE	EQ	09-Nov-2020	198.70	197.80	200.90	194.00	195.50	195.25	197.41	84023	165.87	2050	43388	51.64
BRIGHT	SM	09-Nov-2020	6.05	6.05	6.50	6.00	6.50	6.50	6.12	24000	1.47	8	24000	100.00
BRITANNIA	EQ	09-Nov-2020	3513.55	3548.00	3570.00	3513.55	3549.30	3548.30	3546.82	566460	20091.31	53999	274357	48.43
BRITANNIA	N2	09-Nov-2020	31.75	31.71	31.98	31.71	31.90	31.78	31.78	8201	2.61	76	8200	99.99
BRNL	EQ	09-Nov-2020	29.00	29.25	29.50	28.00	28.65	29.05	28.70	18246	5.24	283	13633	74.72
BROOKS	BE	09-Nov-2020	56.20	57.75	57.75	54.10	56.00	54.75	56.07	9352	5.24	89	-	-
BSE	EQ	09-Nov-2020	501.55	505.90	505.90	497.00	498.35	499.05	500.03	121256	606.32	4678	64784	53.43
BSELINFRA	EQ	09-Nov-2020	1.00	1.00	1.05	0.95	1.00	1.00	0.98	171784	1.68	92	140170	81.60
BSHSL	EQ	09-Nov-2020	93.00	93.00	93.00	90.00	90.00	92.95	92.97	101	0.09	2	101	100.00
BSL	EQ	09-Nov-2020	29.75	30.05	32.45	29.15	31.00	30.95	30.91	43016	13.30	437	12251	28.48
BSLGOLDETF	EQ	09-Nov-2020	4721.20	4790.00	4790.00	4706.05	4789.95	4789.95	4767.77	163	7.77	34	137	84.05
BSLNIFTY	EQ	09-Nov-2020	134.07	135.70	137.00	134.33	134.33	135.87	136.48	30095	41.07	36	29805	99.04
BSOFT	EQ	09-Nov-2020	180.80	184.00	186.00	180.00	184.35	184.25	183.15	536138	981.93	8730	293677	54.78
BTML	SM	09-Nov-2020	90.00	91.50	91.50	83.10	90.50	90.50	87.05	4800	4.18	4	4800	100.00
BURNPUR	EQ	09-Nov-2020	1.55	1.50	1.60	1.50	1.60	1.50	1.56	43486	0.68	70	30255	69.57
BUTTERFLY	BE	09-Nov-2020	361.20	375.50	379.25	375.50	379.25	379.25	377.99	18494	69.90	174	-	-
BVCL	BE	09-Nov-2020	13.70	14.25	14.25	13.10	13.85	13.85	13.49	1914	0.26	13	-	-
BYKE	EQ	09-Nov-2020	13.45	13.60	13.95	13.15	13.40	13.40	13.36	17081	2.28	109	12509	73.23
CADILAHC	EQ	09-Nov-2020	432.30	436.10	438.90	429.00	437.65	437.60	434.19	4111210	17850.56	34524	1385363	33.70
CADSYS	SM	09-Nov-2020	21.50	22.45	22.55	22.45	22.55	22.55	22.50	10000	2.25	5	8000	80.00
CALSOFT	BE	09-Nov-2020	9.65	9.65	10.10	9.20	10.10	9.90	9.61	13863	1.33	44	-	-
CAMLINFINE	EQ	09-Nov-2020	107.00	108.20	109.70	106.00	108.00	107.95	108.05	310014	334.97	3748	166454	53.69
CAMS	EQ	09-Nov-2020	1280.00	1289.65	1297.95	1278.00	1295.00	1293.60	1287.63	107173	1379.99	5556	86752	80.95
CANBK	EQ	09-Nov-2020	92.05	92.80	93.70	91.50	92.65	92.70	92.73	7493276	6948.37	23380	1626684	21.71
CANDC	BZ	09-Nov-2020	2.60	2.50	2.70	2.50	2.70	2.70	2.70	6480	0.17	11	-	-
CANFINHOME	EQ	09-Nov-2020	471.95	471.95	482.00	465.00	477.00	476.35	473.28	241404	1142.51	6387	138394	57.33
CANTABIL	EQ	09-Nov-2020	331.60	326.30	334.40	326.30	331.20	331.40	331.99	106479	353.50	1263	20824	19.56
CAPACITE	EQ	09-Nov-2020	130.60	131.30	139.25	130.00	132.45	132.05	131.68	32880	43.30	1259	18295	55.64
CAPLIPOINT	EQ	09-Nov-2020	485.85	488.10	493.00	470.00	471.50	472.40	476.44	219188	1044.30	10711	121413	55.39
CAPTRUST	EQ	09-Nov-2020	57.50	60.50	60.50	56.10	56.20	56.45	57.14	2226	1.27	108	1288	57.86
CARBORUNIV	EQ	09-Nov-2020	293.65	293.00	298.45	288.00	289.70	290.25	292.94	195205	571.83	7185	102705	52.61
CAREERP	EQ	09-Nov-2020	157.95	163.60	163.60	157.75	160.20	160.05	160.61	15166	24.36	388	10043	66.22
CARERATING	EQ	09-Nov-2020	408.45	410.00	411.90	370.00	391.00	392.80	396.44	345032	1367.84	9131	154122	44.67
CASTEXTECH	BE	09-Nov-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.44	83020	0.37	16	-	-
CASTROLIND	EQ	09-Nov-2020	112.25	113.35	113.75	112.00	112.95	113.05	112.75	1081397	1219.31	9867	761260	70.40
CCCL	BE	09-Nov-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.30	131004	0.39	20	-	-
CCHHL	EQ	09-Nov-2020	3.05	3.00	3.10	2.95	3.10	3.05	3.02	58135	1.76	75	33059	56.87
CCL	EQ	09-Nov-2020	251.10	253.50	254.50	245.45	249.30	248.15	249.25	201714	502.77	5496	150199	74.46
CDSL	EQ	09-Nov-2020	464.35	467.30	479.80	464.00	474.60	475.40	474.66	1289950	6122.91	24659	318478	24.69
CEATLTD	EQ	09-Nov-2020	1109.55	1122.00	1129.00	1116.00	1119.90	1121.80	1122.73	112807	1266.52	6112	45218	40.08
CEBBCO	EQ	09-Nov-2020	13.00	13.40	14.30	13.00	13.00	13.05	13.07	29554	3.86	209	25992	87.95
CELEBRITY	EQ	09-Nov-2020	4.50	5.20	5.40	4.50	5.40	5.40	5.26	220785	11.62	267	155592	70.47
CENTENKA	EQ	09-Nov-2020	172.90	172.50	175.65	172.00	172.00	172.90	173.37	12361	21.43	401	7224	58.44
CENTEXT	EQ	09-Nov-2020	3.30	3.40	3.40	3.25	3.35	3.30	3.30	68311	2.25	179	39665	58.07
CENTRALBK	EQ	09-Nov-2020	11.55	11.70	11.80	11.50	11.55	11.55	11.59	3177169	368.24	3440	1621164	51.03
CENTRUM	EQ	09-Nov-2020	17.25	17.65	17.85	16.10	16.45	16.45	17.08	470539	80.35	1918	273793	58.19
CENTUM	EQ	09-Nov-2020	278.35	283.10	283.10	266.05	272.00	269.50	273.32	9357	25.57	502	6387	68.26
CENTURYPLY	EQ	09-Nov-2020	183.95	185.70	187.40	181.50	185.00	185.20	184.48	106102	195.74	2246	68124	64.21
CENTURYTEX	EQ	09-Nov-2020	313.65	315.20	317.90	313.05	313.15	314.20	315.08	262354	826.63	4793	73688	28.09
CERA	EQ	09-Nov-2020	2808.20	2803.00	2843.00	2771.00	2815.00	2801.20	2806.53	4403	123.57	1066	2126	48.29
CEREBRAINT	EQ	09-Nov-2020	27.95	28.05	28.50	27.75	28.00	27.95	27.98	106961	29.93	386	82702	77.32
CESC	EQ	09-Nov-2020	602.05	605.00	606.05	588.30	596.00	596.05	595.78	235824	1404.98	9970	70935	30.08
CESCVENT	EQ	09-Nov-2020	252.25	254.80	254.80	244.00	245.05	246.75	246.96	75968	187.61	3323	37975	49.99
CGCL	EQ	09-Nov-2020	246.15	248.00	251.35	240.05	244.50	245.90	248.91	259338	645.52	3672	167129	64.44
CGPOWER	EQ	09-Nov-2020	31.90	32.10	32.85	31.80	31.90	32.00	32.27	3044764	982.46	5293	2132482	70.04
CHALET	EQ	09-Nov-2020	138.45	140.70	142.90	137.50	141.35	140.95	139.90	61356	85.84	1133	32066	52.26
CHAMBLFERT	EQ	09-Nov-2020	164.70	166.50	172.00	163.60	170.25	170.75	167.43	968735	1621.91	9803	687893	71.01
CHEMBOND	EQ	09-Nov-2020	156.95	157.00	159.50	151.70	152.90	152.90	154.53	25234	38.99	612	15167	60.11
CHEMCON	EQ	09-Nov-2020	444.40	433.80	434.00	416.50	420.60	421.25	423.95	617657	2618.56	23194	247618	40.09
CHEMFAB	EQ	09-Nov-2020	123.10	123.05	126.00	116.35	118.50	118.80	119.43	25318	30.24	694	10944	43.23
CHENNPETRO	EQ	09-Nov-2020	75.15	75.80	76.35	75.00	75.50	75.65	75.67	361440	273.51	2692	138791	38.40
CHOLAFIN	EQ	09-Nov-2020	303.60	306.05	310.00	303.10	304.55	305.40	306.03	4231352	12949.36	49758	976650	23.08
CHOLAHLDNG	EQ	09-Nov-2020	405.60	418.00	418.00	405.50	414.60	413.05	413.45	42480	175.64	4031	27348	64.38
CHROMATIC	BE	09-Nov-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.64	52873	0.34	26	-	-
CIGNITITEC	EQ	09-Nov-2020	440.00	442.00	449.50	390.60	397.00	398.50	415.28	125174	519.83	4296	80629	64.41
CINELINE	EQ	09-Nov-2020	29.85	29.10	29.85	28.50	28.80	28.85	28.90	112301	32.46	1019	53399	47.55
CINEVISTA	BE	09-Nov-2020	5.90	5.90	5.90	5.65	5.85	5.85	5.79	1488	0.09	16	-	-
CIPLA	EQ	09-Nov-2020	789.95	795.10	804.00	752.30	767.00	763.20	773.52	21178707	163821.41	294176	3608871	17.04
CKFSL	BZ	09-Nov-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	157636	0.56	75	-	-
CLEDUCATE	BE	09-Nov-2020	62.95	63.80	64.00	60.55	64.00	63.65	62.87	2446	1.54	60	-	-
CLNINDIA	EQ	09-Nov-2020	305.95	308.95	312.50	307.05	309.05	308.00	309.78	27422	84.95	961	13809	50.36
CMICABLES	EQ	09-Nov-2020	34.20	34.25	35.80	33.00	33.00	33.35	33.70	17865	6.02	354	13301	74.45
CMMIPL	SM	09-Nov-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	3000	0.08	1	3000	100.00
CNOVAPETRO	EQ	09-Nov-2020	6.40	6.15	6.50	6.15	6.35	6.35	6.23	511	0.03	6	511	100.00
COALINDIA	EQ	09-Nov-2020	121.80	122.90	122.90	120.65	121.85	121.75	121.54	14950332	18170.41	49874	5363657	35.88
COCHINSHIP	EQ	09-Nov-2020	334.75	339.60	340.75	334.00	335.00	334.95	336.29	299424	1006.94	4817	230168	76.87
COFORGE	EQ	09-Nov-2020	2218.05	2246.30	2339.00	2226.25	2330.00	2330.15	2294.05	1026412	23546.42	44580	244029	23.77
COLPAL	EQ	09-Nov-2020	1507.20	1522.00	1534.60	1503.80	1508.00	1508.15	1519.87	968991	14727.39	41962	275397	28.42
COMPINFO	EQ	09-Nov-2020	13.65	14.00	14.85	13.75	14.35	14.60	14.24	151494	21.57	430	82133	54.22
COMPUSOFT	EQ	09-Nov-2020	7.25	7.30	7.30	7.00	7.20	7.10	7.11	23595	1.68	145	19178	81.28
CONCOR	EQ	09-Nov-2020	378.05	381.00	383.45	375.25	380.50	380.40	378.75	3100541	11743.39	45137	1226965	39.57
CONFIPET	EQ	09-Nov-2020	25.60	25.60	26.95	25.10	25.90	26.40	26.02	336760	87.62	1511	146531	43.51
CONSOFINVT	EQ	09-Nov-2020	33.80	34.00	34.40	33.50	33.50	33.50	33.99	6582	2.24	11	4582	69.61
CONTROLPR	EQ	09-Nov-2020	215.50	222.00	222.00	213.95	215.20	215.65	215.49	6098	13.14	295	4112	67.43
CORALFINAC	EQ	09-Nov-2020	19.70	19.20	20.80	18.55	19.20	19.30	19.42	36059	7.00	128	26127	72.46
CORDSCABLE	EQ	09-Nov-2020	39.90	40.05	40.05	39.20	39.85	39.50	39.49	3785	1.49	61	2376	62.77
COROMANDEL	EQ	09-Nov-2020	760.80	763.25	768.85	758.20	760.85	762.65	761.36	343168	2612.74	15056	281086	81.91
COSMOFILMS	EQ	09-Nov-2020	450.60	454.00	465.90	446.70	462.45	462.55	457.65	107635	492.59	4239	53149	49.38
COUNCODOS	EQ	09-Nov-2020	3.85	3.70	3.75	3.70	3.70	3.70	3.71	145193	5.38	319	133596	92.01
COX&KINGS	BZ	09-Nov-2020	1.35	1.30	1.40	1.30	1.40	1.35	1.37	198317	2.72	103	-	-
CPSEETF	EQ	09-Nov-2020	16.95	17.00	17.24	16.60	17.20	17.20	17.12	2078083	355.76	1823	1761315	84.76
CREATIVE	EQ	09-Nov-2020	127.75	127.00	132.00	120.10	121.50	122.70	125.17	13238	16.57	119	2305	17.41
CREATIVEYE	BE	09-Nov-2020	2.95	3.05	3.05	2.85	2.85	2.85	2.95	2195	0.06	12	-	-
CREDITACC	EQ	09-Nov-2020	678.60	670.20	735.00	665.05	724.20	722.85	708.84	242136	1716.36	13767	109524	45.23
CREST	EQ	09-Nov-2020	89.50	87.55	91.90	87.25	87.70	89.00	89.12	19904	17.74	423	5714	28.71
CRISIL	EQ	09-Nov-2020	1996.80	2006.65	2019.00	1940.05	1966.00	1959.70	1988.03	15918	316.45	2439	6713	42.17
CROMPTON	EQ	09-Nov-2020	308.95	311.80	314.00	304.60	306.50	305.65	308.70	463193	1429.86	15134	234763	50.68
CSBBANK	EQ	09-Nov-2020	255.70	262.00	267.90	251.60	263.00	263.75	259.25	979274	2538.80	14549	498235	50.88
CTE	EQ	09-Nov-2020	27.00	27.90	27.90	25.95	27.10	26.55	26.76	12872	3.45	199	6573	51.06
CUB	EQ	09-Nov-2020	166.70	168.00	188.50	167.20	181.35	183.85	178.86	4178963	7474.44	36571	1799785	43.07
CUBEXTUB	EQ	09-Nov-2020	10.95	10.80	11.20	10.70	11.15	11.15	11.04	2432	0.27	68	1707	70.19
CUMMINSIND	EQ	09-Nov-2020	456.05	456.95	461.10	449.30	455.80	457.35	453.64	1216682	5519.36	24352	561333	46.14
CUPID	EQ	09-Nov-2020	204.00	206.00	206.50	193.00	193.50	193.60	197.36	165043	325.73	5318	105452	63.89
CYBERTECH	EQ	09-Nov-2020	83.55	85.05	87.00	82.50	83.00	83.30	84.09	125618	105.63	1936	55394	44.10
CYIENT	EQ	09-Nov-2020	403.10	410.00	425.55	408.00	418.70	419.70	420.03	700680	2943.08	24034	363121	51.82
DAAWAT	EQ	09-Nov-2020	51.70	52.05	52.60	51.00	51.15	51.15	51.54	620506	319.78	2831	362654	58.44
DABUR	EQ	09-Nov-2020	527.20	530.00	535.95	524.15	525.70	527.55	529.40	5212222	27593.24	67425	1885467	36.17
DALBHARAT	EQ	09-Nov-2020	892.95	894.95	925.00	869.00	920.50	904.95	890.27	325560	2898.35	15537	196905	60.48
DALMIASUG	EQ	09-Nov-2020	136.10	139.00	145.40	139.00	145.40	142.40	140.88	321822	453.39	3902	208919	64.92
DAMODARIND	EQ	09-Nov-2020	22.30	22.55	23.70	21.80	22.70	22.70	22.92	527	0.12	15	519	98.48
DATAMATICS	EQ	09-Nov-2020	70.70	71.20	72.45	69.80	70.00	70.30	70.72	49289	34.86	650	27522	55.84
DBCORP	EQ	09-Nov-2020	74.85	74.90	76.20	74.15	74.30	74.55	75.09	89786	67.42	1108	61529	68.53
DBL	EQ	09-Nov-2020	347.30	352.00	359.40	347.05	348.50	348.80	351.86	197629	695.38	3838	82717	41.85
DBREALTY	EQ	09-Nov-2020	6.85	6.85	6.90	6.60	6.65	6.65	6.72	196673	13.21	513	150094	76.32
DBSTOCKBRO	EQ	09-Nov-2020	8.90	9.50	9.75	8.10	8.65	8.65	8.53	7500	0.64	87	4404	58.72
DCAL	EQ	09-Nov-2020	144.05	146.00	146.10	140.45	142.70	142.90	142.14	169047	240.28	2751	105282	62.28
DCBBANK	EQ	09-Nov-2020	84.30	85.10	89.90	84.20	89.25	88.90	87.38	4196609	3667.02	25323	1751245	41.73
DCM	EQ	09-Nov-2020	17.95	18.00	18.55	17.45	17.65	17.65	17.71	6872	1.22	47	6294	91.59
DCMFINSERV	BE	09-Nov-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.99	1165	0.01	9	-	-
DCMNVL	EQ	09-Nov-2020	26.50	26.00	28.10	26.00	26.60	27.35	27.70	19899	5.51	175	14278	71.75
DCMSHRIRAM	EQ	09-Nov-2020	322.90	325.30	327.45	319.50	321.30	321.50	321.34	113690	365.33	3225	72775	64.01
DCW	EQ	09-Nov-2020	13.95	14.45	14.45	13.85	13.90	13.95	13.98	100832	14.09	326	74683	74.07
DECCANCE	EQ	09-Nov-2020	341.75	349.90	359.25	345.05	357.30	356.85	353.66	259423	917.49	8170	108497	41.82
DEEPAKFERT	EQ	09-Nov-2020	141.15	141.50	142.80	138.90	139.40	139.15	139.92	358862	502.14	4522	193720	53.98
DEEPAKNTR	EQ	09-Nov-2020	762.00	772.75	781.40	751.10	776.30	777.90	769.49	861247	6627.24	23874	295904	34.36
DEEPENR	EQ	09-Nov-2020	70.75	71.80	73.00	68.50	70.70	69.55	70.31	56910	40.02	694	42327	74.38
DELTACORP	EQ	09-Nov-2020	116.00	117.20	118.90	114.25	114.95	115.70	116.18	1698104	1972.80	11839	916468	53.97
DELTAMAGNT	EQ	09-Nov-2020	17.75	18.45	18.45	17.50	18.15	18.00	17.78	3305	0.59	101	2854	86.35
DEN	EQ	09-Nov-2020	69.35	70.00	70.05	69.10	69.50	69.45	69.45	67355	46.78	1599	44714	66.39
DENORA	EQ	09-Nov-2020	213.15	211.55	212.40	203.60	205.45	205.35	206.94	3898	8.07	274	2043	52.41
DEVIT	SM	09-Nov-2020	131.60	132.30	132.30	132.30	132.30	132.30	132.30	1500	1.98	1	1500	100.00
DFMFOODS	EQ	09-Nov-2020	349.25	352.00	365.00	332.55	362.50	363.80	352.41	162029	571.01	5371	89785	55.41
DGCONTENT	BE	09-Nov-2020	10.35	10.10	10.65	9.85	10.40	10.05	10.40	69687	7.25	248	-	-
DHAMPURSUG	EQ	09-Nov-2020	141.75	144.00	144.70	141.55	142.00	142.85	142.99	249368	356.58	4341	102857	41.25
DHANBANK	EQ	09-Nov-2020	11.90	11.90	12.05	11.90	12.00	11.95	11.99	1938302	232.48	714	1829871	94.41
DHANI	EQ	09-Nov-2020	207.25	210.50	212.80	200.80	202.50	203.75	206.51	343381	709.10	5012	190048	55.35
DHANILOANS	N1	09-Nov-2020	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
DHANILOANS	N2	09-Nov-2020	1135.01	1111.00	1160.00	1111.00	1141.00	1141.30	1150.63	511	5.88	17	471	92.17
DHANILOANS	N3	09-Nov-2020	964.00	964.00	975.01	955.00	975.00	975.00	966.25	57	0.55	7	57	100.00
DHANILOANS	N6	09-Nov-2020	940.10	930.01	965.07	930.01	965.00	965.04	950.57	121	1.15	5	121	100.00
DHANIPP	E1	09-Nov-2020	97.70	99.90	103.00	95.50	97.05	97.50	98.53	68349	67.34	1145	41025	60.02
DHANUKA	EQ	09-Nov-2020	733.35	741.00	741.00	715.00	718.00	717.90	724.25	38844	281.33	2276	21262	54.74
DHARSUGAR	EQ	09-Nov-2020	4.30	4.40	4.50	4.20	4.35	4.30	4.34	6675	0.29	27	4621	69.23
DHFL	EQ	09-Nov-2020	15.40	15.55	15.95	15.40	15.65	15.60	15.62	885331	138.26	1808	476301	53.80
DHFL	N6	09-Nov-2020	310.00	300.06	320.20	281.80	302.00	302.00	314.92	205	0.65	8	175	85.37
DHFL	NA	09-Nov-2020	330.00	350.00	350.00	265.02	335.00	335.00	317.98	148	0.47	6	74	50.00
DHFL	NC	09-Nov-2020	335.00	320.61	320.61	320.61	320.61	320.61	320.61	10	0.03	2	10	100.00
DHFL	NN	09-Nov-2020	335.00	335.00	335.00	335.00	335.00	335.00	335.00	50	0.17	1	50	100.00
DHFL	NP	09-Nov-2020	337.90	327.31	327.31	327.31	327.31	327.31	327.31	12	0.04	1	12	100.00
DHFL	NQ	09-Nov-2020	310.00	310.00	320.00	310.00	320.00	320.00	314.11	559	1.76	4	559	100.00
DHFL	NS	09-Nov-2020	309.75	310.10	320.00	310.10	312.00	312.00	312.58	874	2.73	10	874	100.00
DHFL	NU	09-Nov-2020	276.00	300.20	300.20	300.20	300.20	300.20	300.20	3	0.01	1	3	100.00
DHFL	NX	09-Nov-2020	305.02	320.00	320.00	303.00	303.00	303.00	312.71	112	0.35	4	112	100.00
DHFL	Y1	09-Nov-2020	310.20	310.20	320.00	285.80	300.00	300.00	298.90	184	0.55	8	134	72.83
DHUNINV	EQ	09-Nov-2020	240.25	234.95	253.00	231.00	235.00	236.50	239.62	2874	6.89	515	883	30.72
DIAMONDYD	EQ	09-Nov-2020	607.35	614.45	618.00	603.10	616.90	615.45	611.85	3315	20.28	349	2428	73.24
DIAPOWER	BZ	09-Nov-2020	0.75	0.75	0.80	0.75	0.80	0.75	0.75	1686	0.01	13	-	-
DICIND	EQ	09-Nov-2020	370.15	374.00	374.00	358.60	363.90	362.45	364.78	10082	36.78	485	5523	54.78
DIGISPICE	EQ	09-Nov-2020	7.25	7.60	7.60	7.00	7.45	7.30	7.45	39267	2.93	158	35409	90.17
DIGJAMLTD	BZ	09-Nov-2020	2.80	2.90	2.90	2.75	2.85	2.80	2.89	40463	1.17	27	-	-
DISHTV	EQ	09-Nov-2020	11.60	11.75	11.75	11.20	11.30	11.30	11.39	4010333	456.74	5527	2463525	61.43
DIVISLAB	EQ	09-Nov-2020	3237.25	3415.05	3463.40	3345.65	3412.05	3423.75	3401.77	7053871	239956.66	325560	979301	13.88
DIXON	EQ	09-Nov-2020	10015.05	10144.00	10244.00	9690.00	9690.00	9752.85	9961.06	81185	8086.88	18928	49642	61.15
DLF	EQ	09-Nov-2020	167.90	169.90	174.65	169.10	172.30	172.80	172.24	12011067	20688.41	64464	2925035	24.35
DLINKINDIA	EQ	09-Nov-2020	101.40	102.90	102.95	98.00	98.80	98.85	99.56	130983	130.41	2524	68680	52.43
DMART	EQ	09-Nov-2020	2294.60	2306.05	2335.00	2283.05	2315.00	2325.85	2312.84	415802	9616.84	33424	168742	40.58
DOLAT	EQ	09-Nov-2020	43.90	44.40	45.05	44.00	44.05	44.20	44.46	51774	23.02	496	38256	73.89
DOLLAR	EQ	09-Nov-2020	140.00	146.40	159.00	144.10	155.55	155.85	152.03	1548856	2354.72	18633	542759	35.04
DONEAR	EQ	09-Nov-2020	23.70	24.20	24.35	23.55	24.20	24.20	24.16	11024	2.66	121	9062	82.20
DPABHUSHAN	EQ	09-Nov-2020	116.30	121.90	121.90	114.00	115.00	115.30	117.68	10745	12.64	311	6035	56.17
DPSCLTD	EQ	09-Nov-2020	11.95	12.50	12.50	11.95	12.30	12.30	12.18	9969	1.21	123	6655	66.76
DPWIRES	EQ	09-Nov-2020	68.00	68.00	73.00	68.00	73.00	70.70	70.24	2208	1.55	34	2094	94.84
DQE	EQ	09-Nov-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.13	171077	1.94	75	139508	81.55
DREDGECORP	EQ	09-Nov-2020	253.80	255.75	257.95	252.10	252.10	254.55	254.69	51791	131.91	1531	16346	31.56
DRREDDY	EQ	09-Nov-2020	4902.95	4925.00	4954.00	4870.00	4888.90	4879.65	4900.28	1205651	59080.33	66578	362543	30.07
DSML	SM	09-Nov-2020	20.25	20.10	20.10	20.10	20.10	20.10	20.10	12000	2.41	2	12000	100.00
DSSL	EQ	09-Nov-2020	38.15	39.70	39.70	38.00	38.75	38.45	38.54	4495	1.73	71	3461	77.00
DTIL	EQ	09-Nov-2020	288.35	288.55	299.90	288.00	292.00	293.25	293.35	10296	30.20	424	7626	74.07
DUCON	EQ	09-Nov-2020	4.80	4.90	5.00	4.60	4.60	4.65	4.75	426226	20.26	422	285789	67.05
DVL	BE	09-Nov-2020	57.15	59.60	59.60	57.15	59.00	58.60	57.53	7354	4.23	55	-	-
DWARKESH	EQ	09-Nov-2020	27.60	28.20	28.60	27.70	28.20	28.05	28.08	489681	137.48	1840	288747	58.97
DYNAMATECH	EQ	09-Nov-2020	711.40	725.75	734.80	702.65	712.00	711.30	719.89	11526	82.97	1089	5637	48.91
DYNPRO	EQ	09-Nov-2020	227.45	228.10	233.95	228.10	232.00	231.50	231.68	45898	106.34	1944	22747	49.56
E2E	SM	09-Nov-2020	35.50	35.00	37.25	35.00	35.10	36.30	35.54	18000	6.40	9	10000	55.56
EASUNREYRL	BZ	09-Nov-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.92	6296	0.12	13	-	-
EBANK	EQ	09-Nov-2020	2862.00	2862.00	2863.00	2862.00	2862.00	2862.00	2862.33	3	0.09	3	3	100.00
EBBETF0423	EQ	09-Nov-2020	1100.44	1106.00	1126.00	1099.31	1100.00	1100.03	1100.81	9405	103.53	88	8642	91.89
EBBETF0425	EQ	09-Nov-2020	1015.66	1010.00	1016.00	925.00	1015.00	1015.26	1001.63	3268	32.73	95	2426	74.24
EBBETF0430	EQ	09-Nov-2020	1123.80	1123.01	1128.00	1120.00	1123.00	1120.15	1120.85	102985	1154.31	210	101377	98.44
EBBETF0431	EQ	09-Nov-2020	1016.43	1015.00	1018.00	1015.00	1016.20	1016.50	1016.63	6753	68.65	86	6661	98.64
EBIXFOREX	EQ	09-Nov-2020	310.40	310.00	311.90	306.00	306.30	310.05	307.42	4952	15.22	314	3745	75.63
ECLERX	EQ	09-Nov-2020	712.25	720.00	736.00	712.80	732.90	729.70	726.89	103018	748.82	9960	56067	54.42
ECLFINANCE	NE	09-Nov-2020	1199.99	1190.00	1210.00	1190.00	1210.00	1210.00	1194.71	105	1.25	3	105	100.00
ECLFINANCE	NF	09-Nov-2020	1002.00	1002.00	1002.00	999.00	1000.00	999.01	1000.24	510	5.10	18	510	100.00
ECLFINANCE	NH	09-Nov-2020	1130.10	1114.00	1137.00	1114.00	1137.00	1114.21	1114.21	108	1.20	2	108	100.00
ECLFINANCE	NJ	09-Nov-2020	922.90	925.00	930.00	920.10	930.00	928.81	928.63	171	1.59	8	121	70.76
ECLFINANCE	NK	09-Nov-2020	846.00	850.01	880.00	850.00	860.00	860.32	856.44	900	7.71	27	450	50.00
ECLFINANCE	NM	09-Nov-2020	1047.59	1030.30	1069.00	1030.30	1069.00	1051.47	1049.98	214	2.25	17	198	92.52
ECLFINANCE	NN	09-Nov-2020	1160.00	1175.00	1200.00	1175.00	1191.99	1190.99	1187.79	365	4.34	11	355	97.26
ECLFINANCE	NO	09-Nov-2020	979.67	955.60	978.99	955.60	978.99	978.99	962.01	89	0.86	3	74	83.15
ECLFINANCE	NP	09-Nov-2020	1011.00	1005.10	1005.10	1005.10	1005.10	1005.10	1005.10	200	2.01	8	200	100.00
ECLFINANCE	NQ	09-Nov-2020	1051.33	1051.00	1060.00	1050.00	1050.00	1050.00	1051.47	15	0.16	3	13	86.67
ECLFINANCE	NR	09-Nov-2020	970.00	970.00	970.00	963.00	963.00	964.30	968.75	175	1.70	11	175	100.00
ECLFINANCE	NS	09-Nov-2020	973.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
EDELWEISS	EQ	09-Nov-2020	54.40	55.00	55.30	52.90	53.15	53.10	53.53	703692	376.67	3801	513821	73.02
EDUCOMP	BZ	09-Nov-2020	2.60	2.70	2.70	2.50	2.70	2.70	2.62	40249	1.05	62	-	-
EHFLNCD	N5	09-Nov-2020	940.00	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	1	50	100.00
EHFLNCD	N6	09-Nov-2020	843.99	843.00	843.00	842.98	842.98	842.98	843.00	6	0.05	2	6	100.00
EICHERMOT	EQ	09-Nov-2020	2139.05	2153.00	2201.95	2142.00	2194.00	2192.85	2180.02	1129889	24631.76	53815	334646	29.62
EIDPARRY	EQ	09-Nov-2020	283.95	286.40	289.90	283.50	285.90	285.85	287.04	130587	374.83	2804	66859	51.20
EIFFL	SM	09-Nov-2020	93.50	95.00	95.00	95.00	95.00	95.00	95.00	800	0.76	1	800	100.00
EIHAHOTELS	EQ	09-Nov-2020	229.05	230.10	234.40	227.20	228.90	229.20	229.99	8807	20.26	402	2094	23.78
EIHOTEL	EQ	09-Nov-2020	76.15	77.00	77.90	76.00	77.00	76.90	76.83	813323	624.91	4312	483615	59.46
EIMCOELECO	EQ	09-Nov-2020	310.20	298.00	314.55	298.00	302.70	303.85	305.48	222	0.68	70	64	28.83
EKC	BE	09-Nov-2020	29.40	29.95	29.95	29.05	29.40	29.35	29.36	36037	10.58	199	-	-
ELECON	EQ	09-Nov-2020	26.85	26.85	27.60	25.15	25.65	25.60	26.51	547056	145.03	2624	340048	62.16
ELECTCAST	EQ	09-Nov-2020	20.20	20.60	20.70	20.20	20.30	20.35	20.39	415035	84.64	1507	232216	55.95
ELECTHERM	EQ	09-Nov-2020	91.45	91.95	93.25	90.95	91.00	91.20	91.94	8199	7.54	187	3332	40.64
ELGIEQUIP	EQ	09-Nov-2020	107.55	111.00	124.90	111.00	120.00	119.85	121.47	1333297	1619.55	13494	784813	58.86
ELGIRUBCO	EQ	09-Nov-2020	16.70	17.75	17.75	16.05	16.75	16.75	16.85	16356	2.76	119	12618	77.15
EMAMILTD	EQ	09-Nov-2020	370.95	375.00	380.00	366.70	378.50	378.50	376.08	1273066	4787.69	22504	929584	73.02
EMAMIPAP	EQ	09-Nov-2020	63.50	67.30	67.30	63.25	64.00	64.05	63.96	1421	0.91	73	1165	81.98
EMAMIREAL	BE	09-Nov-2020	37.45	38.45	38.45	36.30	37.60	37.50	37.48	17425	6.53	61	-	-
EMBASSY	RR	09-Nov-2020	348.48	348.99	352.70	332.25	340.00	339.97	338.88	277600	940.74	1172	188400	67.87
EMCO	BZ	09-Nov-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.40	5284	0.07	27	-	-
EMKAY	EQ	09-Nov-2020	63.00	62.25	65.70	61.50	61.75	61.95	62.95	44975	28.31	473	23788	52.89
EMMBI	EQ	09-Nov-2020	73.00	73.00	74.80	71.00	71.55	72.20	72.07	49410	35.61	1005	31527	63.81
EMOFSR1RDP	MF	09-Nov-2020	10.17	10.17	10.20	10.08	10.15	10.15	10.19	55490	5.65	24	55490	100.00
EMOFSR1RGG	MF	09-Nov-2020	10.15	10.06	10.20	10.06	10.18	10.18	10.16	120770	12.26	33	120770	100.00
ENDURANCE	EQ	09-Nov-2020	1055.55	1066.00	1068.00	1051.25	1054.60	1055.65	1060.05	15559	164.93	2227	8064	51.83
ENERGYDEV	EQ	09-Nov-2020	5.25	5.40	5.40	5.15	5.30	5.25	5.24	9093	0.48	51	8158	89.72
ENGINERSIN	EQ	09-Nov-2020	67.35	67.50	67.90	66.60	66.95	67.05	67.03	852881	571.70	4632	495549	58.10
ENIL	EQ	09-Nov-2020	145.25	147.25	152.50	147.25	149.15	151.15	149.77	16617	24.89	364	12289	73.95
EPL	EQ	09-Nov-2020	253.00	253.10	255.20	251.00	251.30	251.80	252.74	123274	311.57	3786	104063	84.42
EQ30	EQ	09-Nov-2020	353.00	360.00	360.00	359.00	360.00	360.00	359.92	62	0.22	12	62	100.00
EQUITAS	EQ	09-Nov-2020	44.75	45.70	45.85	44.45	45.10	45.10	45.01	2900502	1305.41	16262	1069059	36.86
EQUITASBNK	EQ	09-Nov-2020	32.85	33.00	33.50	30.50	32.65	32.65	32.95	4323953	1424.55	17919	1876281	43.39
ERFLNCDI	N1	09-Nov-2020	1004.77	1004.28	1004.28	1004.28	1004.28	1004.28	1004.28	1	0.01	1	1	100.00
ERFLNCDI	N3	09-Nov-2020	927.76	970.00	970.00	970.00	970.00	970.00	970.00	70	0.68	2	50	71.43
ERFLNCDI	N5	09-Nov-2020	860.00	855.00	869.00	850.00	869.00	869.00	853.72	36	0.31	5	36	100.00
ERFLNCDI	N6	09-Nov-2020	839.90	825.00	830.50	825.00	830.00	830.00	829.69	160	1.33	6	160	100.00
ERIS	EQ	09-Nov-2020	515.90	521.70	523.00	515.40	517.30	517.50	517.56	33614	173.97	2618	24639	73.30
EROSMEDIA	BE	09-Nov-2020	18.10	18.05	18.75	17.75	17.95	18.00	18.15	84820	15.40	763	-	-
ESABINDIA	EQ	09-Nov-2020	1391.50	1393.10	1415.60	1365.00	1374.50	1371.15	1373.78	2491	34.22	472	1404	56.36
ESCORTS	EQ	09-Nov-2020	1285.45	1296.20	1364.70	1286.75	1358.00	1355.85	1331.02	2959408	39390.39	85631	556521	18.81
ESSARSHPNG	BE	09-Nov-2020	7.40	7.40	7.60	7.25	7.55	7.45	7.39	9126	0.67	60	-	-
ESTER	EQ	09-Nov-2020	117.30	118.90	121.80	114.60	115.85	117.20	118.05	620274	732.24	8252	245445	39.57
EUROMULTI	BE	09-Nov-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.37	10576	0.14	17	-	-
EVEREADY	EQ	09-Nov-2020	135.65	137.00	142.50	135.10	139.35	139.60	138.85	113677	157.84	1919	70314	61.85
EVERESTIND	EQ	09-Nov-2020	225.40	232.50	232.50	226.20	229.80	228.55	228.39	25831	59.00	869	15898	61.55
EXCEL	EQ	09-Nov-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.10	12283	0.14	34	8672	70.60
EXCELINDUS	EQ	09-Nov-2020	912.05	890.00	910.00	863.00	870.00	870.00	875.92	30076	263.44	2849	17316	57.57
EXIDEIND	EQ	09-Nov-2020	164.20	165.00	168.25	164.25	166.60	166.25	166.31	5091308	8467.29	33763	1409761	27.69
EXPLEOSOL	EQ	09-Nov-2020	511.55	526.95	527.00	505.45	509.50	510.30	515.29	38271	197.21	2189	21078	55.08
FACT	EQ	09-Nov-2020	49.35	49.85	49.85	47.60	47.75	47.85	48.36	268886	130.03	1876	105663	39.30
FCL	EQ	09-Nov-2020	37.85	38.65	41.00	37.75	38.75	38.90	39.12	2999594	1173.56	10483	883731	29.46
FCONSUMER	EQ	09-Nov-2020	7.10	7.15	7.20	7.00	7.10	7.05	7.05	2782269	196.07	3152	1467506	52.74
FCSSOFT	EQ	09-Nov-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	915050	3.69	482	627206	68.54
FDC	EQ	09-Nov-2020	332.40	340.00	340.45	332.50	334.95	335.15	336.34	219080	736.86	7729	98019	44.74
FEDERALBNK	EQ	09-Nov-2020	54.75	55.50	56.55	54.70	55.60	55.70	55.64	38980097	21687.09	70358	9286634	23.82
FEL	EQ	09-Nov-2020	9.05	9.10	9.15	8.70	8.90	8.85	8.92	768642	68.58	3042	585767	76.21
FELDVR	EQ	09-Nov-2020	11.55	11.55	11.90	11.25	11.90	11.80	11.71	30682	3.59	144	20311	66.20
FIEMIND	EQ	09-Nov-2020	511.15	513.65	523.40	505.00	509.00	511.80	515.08	12169	62.68	727	7620	62.62
FILATEX	EQ	09-Nov-2020	27.50	26.80	28.45	26.55	27.90	27.80	27.52	140547	38.68	1097	46389	33.01
FILDF2GP	MF	09-Nov-2020	0.34	0.34	0.34	0.34	0.34	0.34	0.34	31674	0.11	4	31674	100.00
FINCABLES	EQ	09-Nov-2020	279.10	284.95	284.95	279.10	280.00	279.60	281.18	80623	226.69	2496	54613	67.74
FINEORG	EQ	09-Nov-2020	2426.40	2451.00	2497.45	2429.15	2460.00	2456.75	2462.52	23597	581.08	4881	9071	38.44
FINPIPE	EQ	09-Nov-2020	568.40	570.00	584.90	568.55	578.00	578.65	578.19	61975	358.33	2872	36754	59.30
FLEXITUFF	BE	09-Nov-2020	8.55	8.55	8.95	8.25	8.95	8.95	8.94	2720	0.24	25	-	-
FLFL	EQ	09-Nov-2020	73.95	74.30	74.90	72.00	73.10	72.95	72.84	214264	156.07	2432	101776	47.50
FLUOROCHEM	EQ	09-Nov-2020	497.30	504.00	504.05	479.95	490.00	490.30	489.11	17957	87.83	964	11942	66.50
FMGOETZE	EQ	09-Nov-2020	258.00	262.85	262.85	256.95	258.00	258.70	259.76	17155	44.56	574	13617	79.38
FMNL	EQ	09-Nov-2020	15.25	15.00	15.50	15.00	15.35	15.20	15.26	16726	2.55	186	10068	60.19
FORCEMOT	EQ	09-Nov-2020	1048.50	1067.50	1085.00	1058.25	1070.00	1069.35	1071.84	37075	397.38	3405	13750	37.09
FORTIS	EQ	09-Nov-2020	128.95	129.65	130.15	128.50	128.95	128.90	129.16	311887	402.82	4517	154385	49.50
FOSECOIND	EQ	09-Nov-2020	1143.45	1178.95	1179.00	1125.00	1125.00	1129.55	1136.68	1227	13.95	269	906	73.84
FRETAIL	EQ	09-Nov-2020	68.70	68.75	69.40	67.50	67.80	67.80	67.99	1811758	1231.83	12458	1078260	59.51
FSC	EQ	09-Nov-2020	84.90	85.60	87.30	82.65	83.00	83.40	83.79	77704	65.10	1452	43378	55.82
FSL	EQ	09-Nov-2020	73.75	74.50	74.85	73.20	74.30	74.20	74.06	1452581	1075.80	8449	602521	41.48
GABRIEL	EQ	09-Nov-2020	100.70	101.00	102.00	99.00	99.25	99.40	99.81	66665	66.54	1612	34128	51.19
GAEL	EQ	09-Nov-2020	113.45	114.30	116.55	112.25	113.00	112.95	114.05	123013	140.29	1597	72928	59.28
GAIL	EQ	09-Nov-2020	85.80	86.20	86.75	85.65	86.60	86.50	86.22	7506767	6472.33	42609	2084882	27.77
GAL	BE	09-Nov-2020	3.40	3.40	3.40	3.25	3.25	3.25	3.25	6658	0.22	21	-	-
GALAXYSURF	EQ	09-Nov-2020	1758.05	1779.95	1794.05	1754.65	1774.50	1771.60	1772.34	10749	190.51	1798	6743	62.73
GALLANTT	EQ	09-Nov-2020	32.50	32.70	33.40	32.10	32.35	32.90	32.70	6633	2.17	191	4256	64.16
GALLISPAT	EQ	09-Nov-2020	26.95	27.25	27.50	27.00	27.50	27.40	27.22	3485	0.95	20	3266	93.72
GAMMNINFRA	EQ	09-Nov-2020	0.55	0.55	0.60	0.55	0.60	0.55	0.57	568019	3.24	184	324515	57.13
GANDHITUBE	EQ	09-Nov-2020	205.90	211.55	213.00	203.40	209.90	208.65	207.21	4994	10.35	309	847	16.96
GANECOS	EQ	09-Nov-2020	266.65	266.65	271.75	264.00	264.00	265.20	266.00	9844	26.18	192	7504	76.23
GANESHHOUC	EQ	09-Nov-2020	24.90	24.90	26.10	24.55	26.10	26.10	25.70	17323	4.45	198	12832	74.07
GANGAFORGE	SM	09-Nov-2020	19.40	19.80	19.90	19.80	19.90	19.85	19.85	12000	2.38	2	6000	50.00
GANGESSECU	EQ	09-Nov-2020	40.70	40.70	41.55	39.50	40.20	40.15	40.07	3577	1.43	39	2362	66.03
GARDENSILK	BE	09-Nov-2020	8.25	8.55	8.55	8.05	8.40	8.40	8.19	3681	0.30	37	-	-
GARFIBRES	EQ	09-Nov-2020	2045.65	2075.00	2075.00	1975.00	1991.15	1984.70	1996.16	20988	418.95	3498	10308	49.11
GATI	EQ	09-Nov-2020	62.60	62.90	64.05	60.60	61.20	61.15	62.19	340582	211.80	2657	178469	52.40
GAYAHWS	BE	09-Nov-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.39	157805	0.62	132	-	-
GAYAPROJ	EQ	09-Nov-2020	23.20	24.35	24.35	24.35	24.35	24.35	24.35	379808	92.48	302	371547	97.82
GBGLOBAL	BE	09-Nov-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	100	0.01	2	-	-
GDL	EQ	09-Nov-2020	94.85	94.85	98.05	92.60	96.05	96.55	95.02	105408	100.16	2143	82054	77.84
GEECEE	EQ	09-Nov-2020	74.25	74.95	75.95	73.55	74.95	74.95	74.29	5579	4.14	207	3898	69.87
GEEKAYWIRE	BE	09-Nov-2020	60.90	60.90	62.50	58.05	62.50	62.30	62.14	10367	6.44	30	-	-
GENESYS	BE	09-Nov-2020	50.00	50.00	51.20	49.00	49.00	49.00	50.14	776	0.39	7	-	-
GENUSPAPER	EQ	09-Nov-2020	4.80	4.90	5.00	4.75	4.85	4.80	4.84	30382	1.47	78	22581	74.32
GENUSPOWER	EQ	09-Nov-2020	26.25	26.50	26.80	25.45	25.70	25.80	25.95	80159	20.80	549	51276	63.97
GEOJITFSL	EQ	09-Nov-2020	39.85	40.70	40.70	40.05	40.20	40.20	40.22	177754	71.49	916	115020	64.71
GEPIL	EQ	09-Nov-2020	214.10	222.00	224.80	220.00	224.80	224.80	223.79	102454	229.28	1237	84959	82.92
GESHIP	EQ	09-Nov-2020	223.60	227.95	228.00	220.70	222.00	223.10	222.76	123790	275.76	4209	79281	64.04
GET&D	EQ	09-Nov-2020	83.90	84.40	86.00	83.15	85.20	85.10	83.95	823611	691.46	641	811274	98.50
GFLLIMITED	EQ	09-Nov-2020	80.35	81.00	81.00	79.00	80.85	80.55	80.25	14297	11.47	282	8813	61.64
GHCL	EQ	09-Nov-2020	151.55	153.00	153.00	149.10	150.20	149.80	150.90	96912	146.24	2331	65834	67.93
GICHSGFIN	EQ	09-Nov-2020	102.60	104.00	104.20	101.30	102.05	101.90	102.39	289506	296.43	2990	136661	47.20
GICRE	EQ	09-Nov-2020	121.35	122.00	122.75	121.40	121.80	121.70	121.92	97015	118.28	2329	60084	61.93
GILLANDERS	EQ	09-Nov-2020	29.40	29.45	29.45	29.40	29.40	29.40	29.40	54	0.02	2	54	100.00
GILLETTE	EQ	09-Nov-2020	5386.95	5400.00	5450.00	5356.00	5449.95	5435.45	5422.37	5039	273.23	1219	2889	57.33
GINNIFILA	EQ	09-Nov-2020	11.80	12.15	12.15	11.80	12.05	12.00	11.90	6399	0.76	31	6247	97.62
GIPCL	EQ	09-Nov-2020	67.95	68.20	68.75	67.00	67.80	67.95	68.06	75419	51.33	653	49955	66.24
GKWLIMITED	EQ	09-Nov-2020	457.80	456.00	473.00	432.00	454.00	454.00	457.36	36	0.16	17	30	83.33
GLAXO	EQ	09-Nov-2020	1400.55	1407.00	1425.00	1405.00	1410.00	1409.75	1413.73	79166	1119.20	6587	61311	77.45
GLENMARK	EQ	09-Nov-2020	511.80	494.00	498.80	474.40	481.25	481.70	482.55	8905070	42971.54	124459	2216653	24.89
GLFL	EQ	09-Nov-2020	2.15	2.25	2.25	2.05	2.15	2.15	2.10	3329	0.07	38	3325	99.88
GLOBAL	SM	09-Nov-2020	206.00	214.00	214.00	196.95	204.00	204.00	202.39	5000	10.12	5	4000	80.00
GLOBALVECT	EQ	09-Nov-2020	46.10	46.60	46.90	44.80	45.20	45.30	45.74	23341	10.68	303	12396	53.11
GLOBE	EQ	09-Nov-2020	53.05	54.50	55.45	53.00	53.45	53.40	53.72	15678	8.42	45	6032	38.47
GLOBOFFS	BE	09-Nov-2020	5.70	5.70	5.95	5.70	5.70	5.90	5.92	4811	0.29	15	-	-
GLOBUSSPR	EQ	09-Nov-2020	304.65	309.45	333.00	307.10	331.00	321.30	316.60	387313	1226.23	9251	191304	49.39
GMBREW	EQ	09-Nov-2020	387.65	389.45	394.45	385.10	387.55	388.85	389.80	16085	62.70	1116	8022	49.87
GMDCLTD	EQ	09-Nov-2020	42.25	42.95	43.40	42.55	43.15	43.20	42.92	416980	178.96	2759	268210	64.32
GMMPFAUDLR	EQ	09-Nov-2020	3463.45	3475.10	3525.00	3429.00	3472.00	3473.25	3464.80	38484	1333.39	7924	20776	53.99
GMRINFRA	EQ	09-Nov-2020	24.05	24.20	24.30	23.70	24.20	24.15	24.00	4540448	1089.82	20422	1295384	28.53
GNA	EQ	09-Nov-2020	230.45	232.80	233.60	230.45	231.70	231.50	231.74	15067	34.92	498	7929	52.62
GNFC	EQ	09-Nov-2020	208.45	208.45	210.90	199.10	200.00	200.15	203.52	831130	1691.54	12379	533826	64.23
GOACARBON	EQ	09-Nov-2020	214.70	215.70	218.00	213.05	214.00	213.90	215.16	13348	28.72	710	6173	46.25
GOCLCORP	EQ	09-Nov-2020	174.90	177.00	182.00	177.00	181.00	179.95	179.52	8775	15.75	263	6708	76.44
GODFRYPHLP	EQ	09-Nov-2020	881.95	880.05	890.00	863.95	880.10	883.10	878.75	29162	256.26	2514	10332	35.43
GODHA	SM	09-Nov-2020	32.00	33.40	33.60	33.40	33.60	33.60	33.53	16000	5.36	4	16000	100.00
GODREJAGRO	EQ	09-Nov-2020	502.70	504.50	505.25	495.00	498.00	497.95	500.24	151998	760.36	5287	104765	68.93
GODREJCP	EQ	09-Nov-2020	669.55	680.00	692.00	676.65	686.55	688.35	686.01	1872686	12846.77	40498	615294	32.86
GODREJIND	EQ	09-Nov-2020	380.65	383.80	389.30	378.05	382.00	381.95	383.47	89105	341.69	3416	38820	43.57
GODREJPROP	EQ	09-Nov-2020	951.35	964.00	967.45	943.10	960.00	961.35	957.90	1761276	16871.27	46543	366813	20.83
GOENKA	BZ	09-Nov-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.65	54622	0.36	23	-	-
GOKEX	EQ	09-Nov-2020	71.90	72.85	72.90	70.25	70.95	70.65	71.19	48392	34.45	669	35801	73.98
GOKUL	EQ	09-Nov-2020	12.60	13.15	13.15	12.40	12.50	12.45	12.57	8746	1.10	92	6740	77.06
GOKULAGRO	EQ	09-Nov-2020	13.65	14.05	14.20	12.55	13.95	13.90	13.52	32601	4.41	185	20248	62.11
GOLDBEES	EQ	09-Nov-2020	45.61	47.67	47.67	45.51	45.88	45.83	45.78	3518485	1610.90	10790	2564114	72.88
GOLDENTOBC	EQ	09-Nov-2020	21.65	21.95	23.65	21.05	21.90	21.70	21.93	6467	1.42	100	3326	51.43
GOLDIAM	EQ	09-Nov-2020	156.65	160.00	162.95	154.00	155.00	155.05	158.16	81686	129.19	1826	38507	47.14
GOLDSHARE	EQ	09-Nov-2020	4618.80	4619.00	4634.75	4613.00	4630.00	4628.65	4626.89	1084	50.16	296	791	72.97
GOLDTECH	BE	09-Nov-2020	7.95	7.95	8.20	7.95	8.10	8.00	8.05	4309	0.35	22	-	-
GOODLUCK	EQ	09-Nov-2020	38.65	40.45	41.00	39.50	39.85	39.75	40.19	95620	38.43	744	70109	73.32
GOODYEAR	EQ	09-Nov-2020	833.00	844.70	845.05	809.50	818.00	817.50	822.66	12282	101.04	927	8251	67.18
GPIL	EQ	09-Nov-2020	373.05	376.00	376.00	354.40	362.80	361.85	361.07	138122	498.71	4188	79862	57.82
GPPL	EQ	09-Nov-2020	90.00	90.70	92.00	90.50	91.00	91.50	91.14	157421	143.48	4009	96601	61.36
GPTINFRA	EQ	09-Nov-2020	28.15	28.90	28.90	27.10	27.70	27.70	27.56	14192	3.91	138	11662	82.17
GRANULES	EQ	09-Nov-2020	371.25	372.10	387.35	366.00	387.00	385.15	378.24	1389747	5256.62	25512	762238	54.85
GRAPHITE	EQ	09-Nov-2020	182.00	184.90	184.90	179.25	180.45	179.75	181.32	255160	462.66	5632	124539	48.81
GRASIM	EQ	09-Nov-2020	794.35	797.00	808.30	789.20	793.25	792.15	797.36	2188251	17448.15	34272	1120091	51.19
GRAVITA	EQ	09-Nov-2020	42.60	43.00	44.90	42.70	43.10	43.00	43.46	209662	91.11	1261	77813	37.11
GREAVESCOT	EQ	09-Nov-2020	68.10	69.00	69.45	67.20	69.10	69.25	68.30	613645	419.14	3885	370254	60.34
GREENLAM	EQ	09-Nov-2020	755.80	772.90	772.90	750.05	760.00	758.30	758.79	2307	17.51	225	1459	63.24
GREENPANEL	EQ	09-Nov-2020	86.20	86.40	90.50	83.05	89.00	88.60	89.26	236884	211.44	2245	170887	72.14
GREENPLY	EQ	09-Nov-2020	88.20	90.00	93.25	87.95	90.70	91.15	91.32	894733	817.09	6256	510888	57.10
GREENPOWER	EQ	09-Nov-2020	2.05	2.05	2.10	1.95	2.05	2.00	2.02	1569391	31.71	590	1080269	68.83
GRINDWELL	EQ	09-Nov-2020	544.55	547.30	569.90	544.15	550.00	550.35	550.30	25775	141.84	910	18494	71.75
GROBTEA	BE	09-Nov-2020	486.80	464.00	500.00	463.00	499.00	492.45	486.43	328	1.60	60	-	-
GRPLTD	EQ	09-Nov-2020	815.40	805.00	838.00	785.00	805.00	805.15	814.67	1348	10.98	388	588	43.62
GRSE	EQ	09-Nov-2020	190.60	192.00	193.90	191.00	191.80	191.80	192.36	41389	79.62	755	23884	57.71
GSCLCEMENT	EQ	09-Nov-2020	33.30	33.95	34.00	31.90	33.20	32.75	32.87	267431	87.91	1846	152822	57.14
GSFC	EQ	09-Nov-2020	66.05	66.75	66.85	64.00	64.70	64.50	65.18	1026976	669.40	4133	461869	44.97
GSPL	EQ	09-Nov-2020	189.05	190.00	192.40	187.20	188.50	188.80	188.99	305967	578.25	8617	182927	59.79
GSS	EQ	09-Nov-2020	36.25	37.00	37.00	34.75	35.30	35.25	35.78	64483	23.07	405	43088	66.82
GTL	EQ	09-Nov-2020	2.95	2.90	3.00	2.90	2.95	2.95	2.94	56916	1.67	176	35236	61.91
GTLINFRA	EQ	09-Nov-2020	0.60	0.65	0.65	0.60	0.60	0.60	0.61	3205455	19.71	888	2586930	80.70
GTNIND	EQ	09-Nov-2020	6.70	6.40	6.90	6.40	6.80	6.75	6.70	1566	0.10	83	1351	86.27
GTPL	EQ	09-Nov-2020	113.55	116.00	118.00	113.60	117.45	117.35	116.25	93902	109.16	1414	48817	51.99
GUFICBIO	EQ	09-Nov-2020	105.50	106.25	124.85	106.25	119.20	119.85	119.14	2127607	2534.72	23224	658405	30.95
GUJALKALI	EQ	09-Nov-2020	317.40	319.00	320.90	317.00	317.65	317.90	319.04	52958	168.96	1468	36594	69.10
GUJAPOLLO	EQ	09-Nov-2020	213.00	210.30	216.50	210.00	210.90	211.05	212.43	5831	12.39	511	2431	41.69
GUJGASLTD	EQ	09-Nov-2020	312.85	316.00	317.40	311.15	314.00	314.05	313.77	331775	1041.00	9439	153310	46.21
GUJRAFFIA	BE	09-Nov-2020	14.00	13.50	13.55	13.45	13.45	13.45	13.50	152	0.02	6	-	-
GULFOILLUB	EQ	09-Nov-2020	680.40	692.00	692.00	669.00	675.10	676.20	675.11	28783	194.32	1174	23600	81.99
GULFPETRO	EQ	09-Nov-2020	34.00	34.90	34.95	33.35	33.55	33.60	33.83	18500	6.26	303	12727	68.79
GULPOLY	EQ	09-Nov-2020	75.35	75.90	79.00	74.25	78.50	78.25	77.10	131287	101.23	1251	82676	62.97
GVKPIL	EQ	09-Nov-2020	2.85	2.85	2.90	2.80	2.85	2.80	2.83	1723931	48.87	4769	1352681	78.46
HAL	EQ	09-Nov-2020	702.35	708.00	724.00	698.40	721.00	718.60	709.66	578733	4107.05	18473	206221	35.63
HAPPSTMNDS	EQ	09-Nov-2020	326.05	330.00	330.00	321.00	322.50	322.10	324.29	830254	2692.46	18549	365735	44.05
HARITASEAT	EQ	09-Nov-2020	410.25	419.15	419.15	401.00	410.10	414.30	409.86	1535	6.29	159	883	57.52
HARRMALAYA	EQ	09-Nov-2020	94.60	94.60	97.50	92.55	94.55	93.75	94.99	65057	61.80	972	21254	32.67
HATHWAY	EQ	09-Nov-2020	27.30	27.50	28.30	27.10	28.25	28.20	27.88	215483	60.08	1401	164861	76.51
HATSUN	EQ	09-Nov-2020	823.00	834.90	835.00	826.10	831.65	830.65	831.82	16840	140.08	2132	8955	53.18
HAVELLS	EQ	09-Nov-2020	818.65	828.00	828.60	808.00	825.45	824.00	815.32	2355138	19202.01	37555	842414	35.77
HAVISHA	BE	09-Nov-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.57	12957	0.07	30	-	-
HBANKETF	EQ	09-Nov-2020	265.63	269.00	274.22	269.00	274.00	273.16	271.31	16975	46.06	412	13050	76.88
HBLPOWER	EQ	09-Nov-2020	21.35	21.55	22.40	20.75	21.10	21.05	21.46	541923	116.28	2069	318395	58.75
HCC	EQ	09-Nov-2020	4.80	4.90	5.05	4.85	5.00	4.95	4.96	1629697	80.83	1204	912672	56.00
HCG	EQ	09-Nov-2020	121.05	120.55	122.70	120.10	120.50	120.55	120.83	49127	59.36	692	14115	28.73
HCL-INSYS	EQ	09-Nov-2020	7.90	7.75	7.90	7.55	7.70	7.65	7.67	459241	35.23	974	314694	68.52
HCLTECH	EQ	09-Nov-2020	850.10	866.80	872.80	847.10	858.95	855.00	856.87	7505062	64308.73	141970	1598782	21.30
HDFC	EQ	09-Nov-2020	2138.45	2150.00	2169.95	2138.20	2156.00	2152.10	2154.09	3529739	76033.78	107244	1876531	53.16
HDFC	W3	09-Nov-2020	445.15	459.95	489.65	459.90	479.00	479.00	477.74	65400	312.44	67	57600	88.07
HDFCAMC	EQ	09-Nov-2020	2377.25	2400.00	2518.00	2398.00	2505.00	2508.70	2480.62	1003974	24904.76	71212	430566	42.89
HDFCBANK	EQ	09-Nov-2020	1307.65	1315.20	1345.95	1315.20	1343.00	1340.55	1334.35	13144220	175390.13	235872	4784853	36.40
HDFCLIFE	EQ	09-Nov-2020	590.60	596.00	599.00	587.75	593.80	592.85	592.29	2978907	17643.89	64556	1609726	54.04
HDFCMFGETF	EQ	09-Nov-2020	4665.85	4667.00	4695.00	4667.00	4693.35	4691.65	4689.30	14037	658.24	807	11858	84.48
HDFCNIFETF	EQ	09-Nov-2020	1289.46	1298.10	1308.99	1294.40	1308.00	1302.50	1302.24	2148	27.97	150	1676	78.03
HDFCSENETF	EQ	09-Nov-2020	4342.57	4350.00	4524.00	4350.00	4485.00	4479.75	4448.72	531	23.62	100	403	75.89
HDIL	BZ	09-Nov-2020	4.40	4.45	4.55	4.30	4.45	4.40	4.43	258618	11.45	265	-	-
HEG	EQ	09-Nov-2020	709.70	715.00	716.15	700.10	701.35	701.65	706.33	144289	1019.16	6919	50598	35.07
HEIDELBERG	EQ	09-Nov-2020	192.25	193.90	195.00	188.30	188.65	189.35	190.11	260798	495.80	5787	169237	64.89
HEMIPROP	EQ	09-Nov-2020	64.75	65.80	66.70	63.40	65.30	65.30	65.17	1369302	892.40	6954	799861	58.41
HERCULES	EQ	09-Nov-2020	100.85	99.10	99.70	96.25	97.20	97.10	97.73	134554	131.50	2298	57968	43.08
HERITGFOOD	EQ	09-Nov-2020	282.30	283.00	285.45	266.00	267.40	268.10	271.95	151355	411.61	5661	102708	67.86
HEROMOTOCO	EQ	09-Nov-2020	2945.45	2970.00	2989.00	2930.00	2955.00	2954.25	2955.16	1175877	34749.05	72864	400355	34.05
HESTERBIO	EQ	09-Nov-2020	1781.50	1802.90	1808.25	1753.00	1757.00	1758.55	1764.70	2244	39.60	462	1244	55.44
HEXATRADEX	BE	09-Nov-2020	29.25	29.25	30.00	27.80	27.80	27.80	28.16	33110	9.32	70	-	-
HFCL	EQ	09-Nov-2020	17.00	17.00	17.20	16.85	17.00	16.95	16.98	1890419	320.99	2240	1089005	57.61
HGINFRA	EQ	09-Nov-2020	178.35	179.25	186.00	177.00	184.00	182.35	179.30	55667	99.81	1316	35622	63.99
HGS	EQ	09-Nov-2020	716.35	720.00	724.95	703.00	717.00	718.40	718.35	16262	116.82	1261	12453	76.58
HHOF1140RG	MF	09-Nov-2020	7.85	7.86	8.06	7.85	8.05	8.05	7.95	16755	1.33	28	16755	100.00
HIKAL	EQ	09-Nov-2020	167.10	168.85	174.30	168.50	173.60	173.25	172.54	894853	1544.01	12078	300182	33.55
HIL	EQ	09-Nov-2020	1736.50	1736.00	1798.00	1733.00	1781.00	1783.85	1771.78	22215	393.60	2879	10201	45.92
HILTON	EQ	09-Nov-2020	9.05	9.20	9.20	8.65	8.80	8.80	9.00	2763	0.25	49	1919	69.45
HIMATSEIDE	EQ	09-Nov-2020	126.40	122.10	124.30	120.10	121.00	121.10	121.80	634110	772.37	5978	246074	38.81
HINDALCO	EQ	09-Nov-2020	188.15	189.85	195.75	189.30	194.65	194.70	192.29	14673743	28216.52	87964	3446346	23.49
HINDCOMPOS	EQ	09-Nov-2020	179.70	182.75	193.20	182.00	190.00	186.60	185.00	13393	24.78	714	4183	31.23
HINDCON	SM	09-Nov-2020	18.30	18.50	19.00	18.50	19.00	19.00	18.85	20000	3.77	5	20000	100.00
HINDCOPPER	EQ	09-Nov-2020	34.25	34.50	35.25	34.30	34.85	34.95	34.73	517939	179.88	1761	245866	47.47
HINDMOTORS	EQ	09-Nov-2020	4.95	4.95	5.00	4.90	4.90	4.90	4.94	55663	2.75	157	41469	74.50
HINDNATGLS	EQ	09-Nov-2020	25.50	26.50	26.50	25.00	25.65	26.10	26.05	9143	2.38	211	8088	88.46
HINDOILEXP	EQ	09-Nov-2020	64.10	64.30	65.45	64.00	64.90	64.40	64.74	192015	124.32	2757	134691	70.15
HINDPETRO	EQ	09-Nov-2020	205.35	205.95	209.90	204.10	207.55	208.05	207.34	7686571	15937.46	62053	2158190	28.08
HINDUNILVR	EQ	09-Nov-2020	2094.15	2120.00	2137.65	2108.05	2130.00	2132.55	2126.12	2194404	46655.61	117069	1325032	60.38
HINDZINC	EQ	09-Nov-2020	224.65	225.80	227.75	224.65	226.60	226.50	226.82	943058	2139.08	16051	500445	53.07
HIRECT	EQ	09-Nov-2020	125.00	126.70	128.55	124.25	126.10	126.30	126.87	31842	40.40	1451	5923	18.60
HISARMETAL	EQ	09-Nov-2020	80.55	80.05	80.80	75.65	76.10	76.55	77.76	10186	7.92	226	7582	74.44
HITECH	EQ	09-Nov-2020	130.05	126.00	132.80	124.95	130.35	129.70	128.80	13277	17.10	168	9891	74.50
HITECHCORP	BE	09-Nov-2020	79.60	81.00	83.10	79.95	83.10	83.10	80.97	1468	1.19	16	-	-
HITECHGEAR	EQ	09-Nov-2020	106.50	107.00	117.00	106.10	116.00	115.30	113.92	20880	23.79	598	11900	56.99
HLVLTD	EQ	09-Nov-2020	4.60	4.60	4.85	4.60	4.65	4.70	4.73	67180	3.17	165	39692	59.08
HMT	BZ	09-Nov-2020	14.25	14.45	14.45	14.20	14.30	14.30	14.39	1132	0.16	11	-	-
HMVL	EQ	09-Nov-2020	50.00	49.95	50.70	48.25	50.05	50.10	50.15	18719	9.39	340	9670	51.66
HNDFDS	EQ	09-Nov-2020	925.30	949.85	949.85	916.15	927.50	939.70	937.49	4791	44.92	692	2807	58.59
HNGSNGBEES	EQ	09-Nov-2020	334.50	334.50	344.50	334.50	334.54	339.90	340.81	343	1.17	32	269	78.43
HONAUT	EQ	09-Nov-2020	29891.85	30437.00	30849.40	30005.00	30600.00	30551.15	30441.14	2401	730.89	1372	1131	47.11
HONDAPOWER	EQ	09-Nov-2020	966.60	967.00	977.85	961.40	974.95	970.85	971.39	4652	45.19	462	3347	71.95
HOVS	EQ	09-Nov-2020	28.85	28.45	29.95	28.45	29.00	29.05	29.15	927	0.27	39	471	50.81
HPL	EQ	09-Nov-2020	28.90	28.90	29.90	28.25	28.65	28.45	28.82	78969	22.76	539	56682	71.78
HSCL	EQ	09-Nov-2020	45.00	45.40	47.70	45.40	46.80	46.70	46.45	1764120	819.47	8945	735004	41.66
HSIL	EQ	09-Nov-2020	82.55	83.65	85.80	81.50	82.05	82.25	83.73	352031	294.74	5447	170897	48.55
HTMEDIA	BE	09-Nov-2020	13.45	13.45	13.80	13.05	13.15	13.30	13.27	18255	2.42	58	-	-
HUBTOWN	EQ	09-Nov-2020	10.25	10.05	10.50	10.00	10.30	10.20	10.09	42840	4.32	115	36062	84.18
HUDCO	EQ	09-Nov-2020	31.35	31.45	31.90	31.35	31.65	31.65	31.60	621580	196.39	3721	371892	59.83
HUDCO	N2	09-Nov-2020	1254.00	1247.10	1259.99	1247.10	1259.80	1259.68	1259.71	92	1.16	11	81	88.04
HUDCO	N3	09-Nov-2020	1104.74	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	2	0.02	1	2	100.00
HUDCO	N5	09-Nov-2020	1232.00	1239.79	1239.79	1239.79	1239.79	1239.79	1239.79	80	0.99	1	80	100.00
HUDCO	N9	09-Nov-2020	1304.99	1308.99	1310.00	1308.99	1310.00	1309.99	1309.64	323	4.23	10	323	100.00
HUDCO	ND	09-Nov-2020	1281.75	1280.00	1301.95	1280.00	1289.49	1289.49	1288.25	237	3.05	12	212	89.45
HUDCO	NE	09-Nov-2020	1489.14	1504.00	1506.00	1502.00	1504.00	1503.90	1503.07	889	13.36	25	882	99.21
HUSYSLTD	SM	09-Nov-2020	89.50	85.10	85.50	85.10	85.50	85.50	85.30	4000	3.41	2	2000	50.00
IBMFNIFTY	EQ	09-Nov-2020	122.22	126.00	126.00	123.33	123.41	123.45	124.03	1036	1.28	38	856	82.63
IBREALEST	EQ	09-Nov-2020	48.25	48.45	49.60	48.40	49.00	48.85	48.85	1362114	665.42	4639	728250	53.46
IBUCCREDIT	N6	09-Nov-2020	959.00	957.80	957.80	957.80	957.80	957.80	957.80	33	0.32	3	33	100.00
IBUCCREDIT	N7	09-Nov-2020	869.00	860.00	860.00	860.00	860.00	860.00	860.00	10	0.09	1	10	100.00
IBUCCREDIT	NB	09-Nov-2020	851.00	918.00	918.00	871.00	871.00	871.00	894.50	10	0.09	2	5	50.00
IBUCCREDIT	ND	09-Nov-2020	915.00	910.00	910.00	910.00	910.00	910.00	910.00	5	0.05	1	5	100.00
IBULHSGFIN	EQ	09-Nov-2020	152.35	154.75	155.90	150.70	153.20	153.40	152.82	10194113	15578.72	58634	1367514	13.41
IBULHSGFIN	NA	09-Nov-2020	740.00	740.00	740.00	737.00	740.00	740.00	739.81	853	6.31	23	853	100.00
IBULHSGFIN	NB	09-Nov-2020	1025.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	20	0.22	2	20	100.00
IBULISL	EQ	09-Nov-2020	52.85	53.40	53.45	52.05	52.95	52.55	52.87	63121	33.37	539	40078	63.49
ICEMAKE	EQ	09-Nov-2020	73.45	74.90	76.50	69.80	70.00	70.45	73.19	27595	20.20	225	23787	86.20
ICICI500	EQ	09-Nov-2020	163.81	169.89	169.89	163.30	166.00	166.00	164.79	3379	5.57	192	1931	57.15
ICICIALPLV	EQ	09-Nov-2020	125.00	126.00	127.20	125.47	126.75	126.75	126.74	1257	1.59	39	968	77.01
ICICIB22	EQ	09-Nov-2020	25.95	25.90	26.43	25.86	26.38	26.37	26.22	408461	107.09	6776	301123	73.72
ICICIBANK	EQ	09-Nov-2020	442.80	450.00	464.60	449.00	464.30	462.70	458.27	40995422	187868.23	308408	13743198	33.52
ICICIBANKN	EQ	09-Nov-2020	266.22	255.70	274.91	255.70	274.91	273.60	271.97	18343	49.89	702	5252	28.63
ICICIBANKP	EQ	09-Nov-2020	147.40	150.00	159.99	148.87	152.00	153.30	152.00	108465	164.87	707	72954	67.26
ICICIGI	EQ	09-Nov-2020	1260.45	1267.00	1288.80	1255.25	1280.00	1271.30	1269.77	509445	6468.78	45796	318523	62.52
ICICIGOLD	EQ	09-Nov-2020	46.33	50.40	50.40	42.20	46.63	46.72	46.65	752406	351.03	1280	550943	73.22
ICICILIQ	EQ	09-Nov-2020	999.99	1000.00	1000.05	999.99	1000.00	999.99	1000.00	7317	73.17	32	5241	71.63
ICICILOVOL	EQ	09-Nov-2020	102.32	103.70	104.00	97.27	103.40	102.92	102.91	4947	5.09	287	4045	81.77
ICICIM150	EQ	09-Nov-2020	67.65	68.00	68.50	67.75	68.25	68.23	67.89	114302	77.60	59	109210	95.55
ICICIMCAP	EQ	09-Nov-2020	67.66	62.90	68.80	62.90	68.77	68.33	68.44	14857	10.17	213	10202	68.67
ICICINF100	EQ	09-Nov-2020	132.35	131.65	135.45	130.00	135.45	134.70	134.62	4092	5.51	251	2864	69.99
ICICINIFTY	EQ	09-Nov-2020	129.86	133.70	133.70	123.70	131.87	131.97	131.36	228774	300.52	7497	163756	71.58
ICICINV20	EQ	09-Nov-2020	61.39	62.70	62.70	57.27	62.30	62.21	62.03	3521	2.18	342	2825	80.23
ICICINXT50	EQ	09-Nov-2020	28.66	26.37	29.67	26.37	29.10	29.02	28.99	82256	23.85	224	80735	98.15
ICICIPRULI	EQ	09-Nov-2020	417.70	420.25	427.00	413.65	422.00	422.05	420.58	2729910	11481.37	36492	1622871	59.45
ICICISENSX	EQ	09-Nov-2020	451.49	454.00	459.50	451.57	459.50	457.72	455.10	1985	9.03	135	1651	83.17
ICICITECH	EQ	09-Nov-2020	216.07	220.10	225.00	217.00	220.07	219.64	217.87	1329290	2896.09	159	1321250	99.40
ICIL	EQ	09-Nov-2020	152.50	154.00	154.95	145.05	146.70	145.90	148.70	215353	320.23	3289	164273	76.28
ICRA	EQ	09-Nov-2020	2681.85	2749.95	2749.95	2662.20	2666.00	2689.55	2696.42	1028	27.72	222	697	67.80
IDBI	EQ	09-Nov-2020	36.30	36.30	37.20	36.30	36.75	36.70	36.70	1164954	427.56	4443	434891	37.33
IDBIGOLD	EQ	09-Nov-2020	4703.80	4700.00	4800.00	4700.00	4711.00	4737.10	4740.45	37	1.75	25	28	75.68
IDEA	EQ	09-Nov-2020	8.60	8.75	8.80	8.55	8.65	8.70	8.68	121084167	10515.29	66154	37572053	31.03
IDFC	EQ	09-Nov-2020	30.05	30.30	30.75	29.85	30.25	30.25	30.19	4173336	1259.76	8735	2665592	63.87
IDFCFIRSTB	EQ	09-Nov-2020	31.65	32.00	33.10	31.75	32.90	32.95	32.38	34606695	11206.39	74663	12519546	36.18
IDFCFIRSTB	N7	09-Nov-2020	5150.00	5250.00	5250.00	5240.00	5240.00	5240.00	5245.38	13	0.68	7	13	100.00
IDFCFIRSTB	N9	09-Nov-2020	5400.00	5400.00	5400.00	5400.00	5400.00	5400.00	5400.00	4	0.22	1	4	100.00
IDFCFIRSTB	NA	09-Nov-2020	10700.00	10700.00	10700.00	10700.00	10700.00	10700.00	10700.00	6	0.64	2	6	100.00
IDFCFIRSTB	NB	09-Nov-2020	5241.03	5240.00	5257.00	5240.00	5241.10	5241.10	5246.88	31	1.63	9	31	100.00
IDFCFIRSTB	NC	09-Nov-2020	10193.00	10180.00	10205.00	10175.00	10201.05	10201.05	10188.73	37	3.77	10	37	100.00
IDFCFIRSTB	ND	09-Nov-2020	5140.00	5190.00	5230.00	5190.00	5230.00	5228.80	5214.25	16	0.83	4	10	62.50
IDFNIFTYET	EQ	09-Nov-2020	122.00	119.60	148.90	119.50	135.30	139.67	142.47	1775	2.53	156	1280	72.11
IEX	EQ	09-Nov-2020	194.40	195.50	201.45	194.55	196.80	196.70	197.04	1099586	2166.65	32389	592675	53.90
IFBAGRO	EQ	09-Nov-2020	358.20	371.80	372.30	358.05	365.00	367.90	365.23	20589	75.20	1044	10805	52.48
IFBIND	EQ	09-Nov-2020	714.95	725.00	789.35	706.65	771.00	768.20	758.39	186479	1414.23	6136	90610	48.59
IFCI	EQ	09-Nov-2020	5.80	5.85	6.20	5.80	5.95	6.00	5.97	1897218	113.33	76014	960296	50.62
IFCI	NF	09-Nov-2020	1090.18	1120.00	1130.00	1107.99	1107.99	1107.99	1118.00	420	4.70	8	400	95.24
IFCI	NH	09-Nov-2020	1103.97	1102.50	1102.50	1099.11	1100.00	1100.00	1100.31	2953	32.49	46	2953	100.00
IFCI	NI	09-Nov-2020	1720.00	1720.00	1785.85	1720.00	1785.85	1785.85	1752.93	18	0.32	2	0	0.00
IFCI	NL	09-Nov-2020	1051.46	1050.00	1054.00	1050.00	1050.00	1050.95	1053.09	682	7.18	8	667	97.80
IFGLEXPOR	EQ	09-Nov-2020	146.50	142.70	160.00	142.65	149.95	149.30	147.84	7644	11.30	297	5827	76.23
IGARASHI	EQ	09-Nov-2020	281.90	282.35	287.00	278.00	282.25	281.85	283.47	28846	81.77	1196	13911	48.23
IGL	EQ	09-Nov-2020	421.65	425.00	429.40	421.45	424.25	423.20	425.37	1737743	7391.83	33713	536708	30.89
IGPL	EQ	09-Nov-2020	314.00	317.05	328.40	304.00	306.80	307.10	312.93	52828	165.31	1691	37865	71.68
IIFCL	N3	09-Nov-2020	1525.00	1472.00	1472.00	1472.00	1472.00	1472.00	1472.00	660	9.72	2	660	100.00
IIFCL	N4	09-Nov-2020	1477.00	1485.00	1485.00	1485.00	1485.00	1485.00	1485.00	1	0.01	1	1	100.00
IIFL	EQ	09-Nov-2020	84.75	86.20	86.80	84.30	85.30	85.60	85.82	363806	312.20	2471	211176	58.05
IIFL	N2	09-Nov-2020	1072.90	1073.70	1073.70	1073.70	1073.70	1073.70	1073.70	1	0.01	1	1	100.00
IIFL	N4	09-Nov-2020	1024.64	1024.00	1025.00	1020.00	1023.00	1023.00	1021.62	177	1.81	14	177	100.00
IIFL	N5	09-Nov-2020	1093.85	1094.00	1095.00	1094.00	1095.00	1095.00	1094.98	133	1.46	2	133	100.00
IIFL	N6	09-Nov-2020	1037.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	250	2.56	3	250	100.00
IIFL	N8	09-Nov-2020	1119.65	1119.65	1120.35	1109.95	1115.65	1115.65	1116.85	300	3.35	7	290	96.67
IIFL	N9	09-Nov-2020	1015.30	1002.00	1018.00	1002.00	1016.00	1016.08	1016.21	286	2.91	8	285	99.65
IIFL	NC	09-Nov-2020	995.00	945.00	1000.00	945.00	995.00	995.00	994.99	51	0.51	6	50	98.04
IIFLSEC	EQ	09-Nov-2020	38.60	41.60	41.60	38.60	39.90	39.70	39.59	349847	138.50	1475	196327	56.12
IIFLWAM	EQ	09-Nov-2020	908.75	906.95	921.00	899.00	909.25	912.85	910.61	18826	171.43	1325	14371	76.34
IITL	BE	09-Nov-2020	51.50	48.95	51.45	48.95	48.95	49.05	49.23	479	0.24	14	-	-
IL&FSENGG	BZ	09-Nov-2020	3.40	3.35	3.50	3.35	3.45	3.40	3.38	21370	0.72	37	-	-
IL&FSTRANS	BZ	09-Nov-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.20	53123	0.64	38	-	-
IMAGICAA	EQ	09-Nov-2020	3.90	3.85	3.90	3.85	3.85	3.85	3.86	17505	0.68	69	16320	93.23
IMFA	EQ	09-Nov-2020	265.05	276.00	276.05	265.55	268.00	268.15	271.07	82697	224.16	2845	54448	65.84
IMPAL	EQ	09-Nov-2020	527.15	516.55	533.35	516.55	528.00	528.20	525.11	914	4.80	111	558	61.05
IMPEXFERRO	BE	09-Nov-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	25759	0.15	26	-	-
INDBANK	EQ	09-Nov-2020	8.50	8.70	8.70	8.50	8.55	8.60	8.58	14758	1.27	100	11869	80.42
INDHOTEL	EQ	09-Nov-2020	98.55	99.80	100.00	96.70	99.90	99.45	99.20	1149443	1140.23	8316	434448	37.80
INDIACEM	EQ	09-Nov-2020	121.45	122.95	122.95	119.10	119.75	119.70	121.33	758480	920.30	5923	376893	49.69
INDIAGLYCO	EQ	09-Nov-2020	274.40	280.00	280.80	275.00	276.60	277.05	276.92	61976	171.62	1603	25140	40.56
INDIAMART	EQ	09-Nov-2020	4951.75	5001.00	5050.00	4950.00	5017.60	5019.05	5019.21	45473	2282.39	12535	28088	61.77
INDIANB	EQ	09-Nov-2020	60.15	60.90	61.30	60.15	61.15	61.05	60.79	915587	556.60	4222	417564	45.61
INDIANCARD	EQ	09-Nov-2020	94.35	96.50	98.60	94.40	95.50	95.50	96.13	6304	6.06	95	1230	19.51
INDIANHUME	EQ	09-Nov-2020	160.05	160.55	162.30	160.25	160.90	160.85	160.74	16537	26.58	472	10780	65.19
INDIGO	EQ	09-Nov-2020	1423.15	1432.00	1497.50	1432.00	1492.00	1491.05	1481.51	3075632	45565.71	100969	907203	29.50
INDIGRID	IV	09-Nov-2020	110.22	107.86	108.10	106.86	108.10	108.01	107.45	1282554	1378.11	271	1192401	92.97
INDLMETER	EQ	09-Nov-2020	12.90	12.90	13.50	12.30	12.65	13.30	12.83	2017	0.26	33	1281	63.51
INDNIPPON	EQ	09-Nov-2020	327.75	327.75	343.70	327.75	330.00	331.20	334.58	22512	75.32	803	13393	59.49
INDOCO	EQ	09-Nov-2020	255.20	258.25	264.70	253.45	258.00	256.50	257.10	149888	385.36	3360	62974	42.01
INDORAMA	EQ	09-Nov-2020	23.80	24.50	24.50	23.35	23.70	23.70	23.96	36708	8.79	109	34600	94.26
INDOSOLAR	BZ	09-Nov-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.07	76424	0.82	43	-	-
INDOSTAR	EQ	09-Nov-2020	295.40	303.00	304.50	292.15	298.20	297.25	296.14	13832	40.96	769	8819	63.76
INDOTECH	EQ	09-Nov-2020	88.95	86.30	90.00	84.05	87.00	86.35	86.72	13903	12.06	272	5553	39.94
INDOTHAI	EQ	09-Nov-2020	20.30	20.30	21.00	19.65	20.45	20.05	20.27	1702	0.34	50	1248	73.33
INDOWIND	EQ	09-Nov-2020	2.70	2.75	2.85	2.50	2.65	2.60	2.66	36866	0.98	121	25872	70.18
INDRAMEDCO	EQ	09-Nov-2020	49.70	50.05	50.15	49.20	49.65	49.60	49.57	98743	48.95	846	46297	46.89
INDSWFTLAB	EQ	09-Nov-2020	50.70	50.95	52.00	50.05	51.65	51.40	50.96	53500	27.26	480	43867	81.99
INDTERRAIN	EQ	09-Nov-2020	28.15	28.15	29.15	28.15	28.30	28.40	28.52	38889	11.09	329	25521	65.63
INDUSINDBK	EQ	09-Nov-2020	738.65	746.05	780.50	735.05	775.05	775.45	756.35	28036644	212055.53	346033	3608753	12.87
INEOSSTYRO	EQ	09-Nov-2020	545.40	548.05	559.95	545.55	556.20	557.25	554.67	24962	138.46	938	19422	77.81
INFIBEAM	EQ	09-Nov-2020	84.20	83.55	85.00	82.10	82.10	82.95	83.00	738775	613.20	3865	462001	62.54
INFOBEAN	EQ	09-Nov-2020	135.10	141.85	141.85	136.40	138.00	137.55	138.12	8765	12.11	259	5348	61.02
INFRABEES	EQ	09-Nov-2020	329.14	333.00	336.00	332.31	336.00	333.95	333.03	568	1.89	30	459	80.81
INFRATEL	EQ	09-Nov-2020	179.50	181.75	182.00	177.50	178.85	178.70	178.99	6335149	11339.38	43003	2274932	35.91
INFY	EQ	09-Nov-2020	1112.75	1129.30	1146.00	1121.15	1135.10	1136.55	1133.25	10160320	115141.69	202222	4148739	40.83
INGERRAND	EQ	09-Nov-2020	581.10	577.00	588.15	577.00	585.85	584.35	582.94	6126	35.71	699	3267	53.33
INNOVANA	SM	09-Nov-2020	82.95	78.85	78.90	78.85	78.85	78.85	78.87	3000	2.37	3	3000	100.00
INOXLEISUR	EQ	09-Nov-2020	266.40	269.00	269.65	265.05	267.80	267.05	266.78	283373	755.97	7721	106407	37.55
INOXWIND	EQ	09-Nov-2020	37.55	38.45	38.45	35.70	36.50	36.40	36.54	184039	67.25	1624	113923	61.90
INSECTICID	EQ	09-Nov-2020	459.85	465.00	472.15	441.20	444.90	445.45	451.17	129559	584.54	4212	58617	45.24
INSPIRISYS	EQ	09-Nov-2020	26.90	27.30	28.20	26.90	27.50	27.60	27.68	6240	1.73	72	5350	85.74
INTEGRA	BE	09-Nov-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	78	0.00	3	-	-
INTELLECT	EQ	09-Nov-2020	238.90	239.00	242.00	235.50	236.15	239.30	240.63	288551	694.34	5657	229814	79.64
INTENTECH	EQ	09-Nov-2020	33.35	33.25	33.50	32.85	33.00	33.45	33.08	8183	2.71	93	6822	83.37
INVENTURE	EQ	09-Nov-2020	17.20	17.50	18.00	17.50	17.50	17.85	17.56	24690	4.34	251	18762	75.99
IOB	EQ	09-Nov-2020	9.65	9.90	9.90	9.35	9.40	9.45	9.54	3372192	321.55	3442	1525531	45.24
IOC	EQ	09-Nov-2020	80.25	80.45	81.45	80.10	81.10	81.20	80.81	15987537	12920.07	41220	3898045	24.38
IOLCP	EQ	09-Nov-2020	691.55	700.00	712.00	672.00	675.70	678.40	689.21	444290	3062.09	16838	195614	44.03
IPCALAB	EQ	09-Nov-2020	2336.80	2310.00	2368.00	2196.10	2278.00	2262.45	2253.13	1093258	24632.50	142490	574960	52.59
IRB	EQ	09-Nov-2020	109.50	110.00	112.90	110.00	111.20	111.45	111.90	909976	1018.26	2680	666626	73.26
IRBINVIT	IV	09-Nov-2020	37.24	37.54	38.25	37.24	38.13	38.15	38.03	250000	95.08	85	225000	90.00
IRCON	EQ	09-Nov-2020	77.95	79.10	79.10	74.00	76.85	77.25	78.06	287907	224.73	2214	130174	45.21
IRCTC	EQ	09-Nov-2020	1311.20	1318.00	1322.55	1311.00	1314.00	1312.85	1315.53	134488	1769.22	9399	56951	42.35
IREDA	N5	09-Nov-2020	1331.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	195	2.59	3	195	100.00
IREDA	N6	09-Nov-2020	1466.23	1445.25	1445.25	1445.25	1445.25	1445.25	1445.25	76	1.10	1	76	100.00
IREDA	N7	09-Nov-2020	1300.99	1299.00	1300.00	1299.00	1300.00	1300.00	1299.91	11	0.14	2	11	100.00
IRFC	N1	09-Nov-2020	1055.00	1059.50	1059.50	1055.00	1059.20	1059.20	1056.76	624	6.59	9	624	100.00
IRFC	N2	09-Nov-2020	1204.00	1206.00	1209.80	1206.00	1207.99	1207.99	1209.34	1400	16.93	10	1400	100.00
IRFC	N4	09-Nov-2020	1167.00	1198.99	1198.99	1198.99	1198.99	1198.99	1198.99	50	0.60	1	50	100.00
IRFC	N8	09-Nov-2020	1478.99	1318.00	1318.00	1318.00	1318.00	1318.00	1318.00	995	13.11	3	995	100.00
IRFC	N9	09-Nov-2020	1139.60	1151.00	1185.00	1151.00	1185.00	1185.00	1174.59	49	0.58	2	49	100.00
IRFC	NA	09-Nov-2020	1325.30	1356.80	1356.80	1325.00	1350.90	1350.90	1341.64	242	3.25	4	242	100.00
IRFC	NE	09-Nov-2020	1350.00	1362.00	1362.00	1344.99	1344.99	1344.99	1348.91	575	7.76	14	570	99.13
IRFC	NG	09-Nov-2020	1228.00	1234.00	1234.00	1234.00	1234.00	1234.00	1234.00	50	0.62	1	50	100.00
IRFC	NI	09-Nov-2020	1112.20	1112.20	1112.20	1112.20	1112.20	1112.20	1112.20	158	1.76	1	158	100.00
IRFC	NJ	09-Nov-2020	1232.84	1227.00	1227.00	1224.40	1224.40	1225.47	1225.99	484	5.93	9	448	92.56
IRFC	NM	09-Nov-2020	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	200	2.44	3	200	100.00
IRFC	NO	09-Nov-2020	1240.00	1241.00	1241.00	1237.05	1239.00	1239.00	1239.23	624	7.73	12	624	100.00
ISEC	EQ	09-Nov-2020	454.00	458.85	460.00	453.60	455.55	456.40	456.44	148358	677.17	11061	74245	50.04
ISFT	EQ	09-Nov-2020	73.40	77.00	77.00	72.80	75.00	73.70	74.68	994	0.74	43	938	94.37
ISMTLTD	BE	09-Nov-2020	7.90	8.25	8.25	8.25	8.25	8.25	8.25	31954	2.64	28	-	-
ITC	EQ	09-Nov-2020	173.95	173.95	177.30	171.85	173.00	172.80	173.52	35286484	61230.05	178286	9155317	25.95
ITDC	EQ	09-Nov-2020	221.70	222.15	228.70	219.65	225.00	224.50	224.21	28630	64.19	1212	10530	36.78
ITDCEM	EQ	09-Nov-2020	52.90	53.60	54.00	51.20	51.80	52.00	52.24	290157	151.59	3996	167694	57.79
ITI	EQ	09-Nov-2020	124.75	124.80	126.25	122.45	123.20	123.25	123.53	388752	480.22	6613	141817	36.48
IVC	BE	09-Nov-2020	3.75	3.85	3.90	3.70	3.85	3.70	3.77	74752	2.82	138	-	-
IVP	EQ	09-Nov-2020	41.65	41.65	43.80	41.65	43.00	42.95	43.19	1819	0.79	80	1249	68.66
IVZINGOLD	EQ	09-Nov-2020	4715.00	4760.00	4760.00	4745.00	4750.00	4750.00	4757.94	27	1.28	9	27	100.00
IVZINNIFTY	EQ	09-Nov-2020	1309.80	1400.00	1400.00	1333.40	1343.75	1343.75	1338.52	65	0.87	4	43	66.15
IZMO	EQ	09-Nov-2020	37.00	38.80	38.80	36.65	36.90	37.20	37.43	10524	3.94	171	7888	74.95
J&KBANK	EQ	09-Nov-2020	14.30	14.60	15.95	14.55	15.60	15.60	15.45	5506954	850.85	8699	2899340	52.65
JAGRAN	EQ	09-Nov-2020	37.10	36.80	39.50	36.10	37.20	37.05	37.26	196988	73.40	907	125822	63.87
JAGSNPHARM	EQ	09-Nov-2020	40.25	41.00	41.50	39.10	39.10	39.30	39.86	52170	20.79	405	37219	71.34
JAIBALAJI	EQ	09-Nov-2020	16.10	17.40	17.40	15.10	15.85	16.65	16.28	6913	1.13	107	4533	65.57
JAICORPLTD	EQ	09-Nov-2020	85.70	86.00	86.20	84.00	84.45	84.30	84.79	374959	317.95	2860	141723	37.80
JAINSTUDIO	BZ	09-Nov-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	311	0.00	6	-	-
JALAN	SM	09-Nov-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	3000	0.11	1	3000	100.00
JAMNAAUTO	EQ	09-Nov-2020	45.25	45.55	46.25	45.50	46.00	45.95	45.86	593996	272.38	3799	329496	55.47
JASH	EQ	09-Nov-2020	198.80	197.70	201.50	197.50	201.50	200.85	199.94	15821	31.63	176	15244	96.35
JAYAGROGN	EQ	09-Nov-2020	96.10	97.00	98.00	94.00	95.55	94.65	95.07	20019	19.03	219	18504	92.43
JAYBARMARU	EQ	09-Nov-2020	223.15	225.65	227.50	221.65	222.70	222.60	223.29	18687	41.73	806	8718	46.65
JAYNECOIND	BE	09-Nov-2020	3.10	3.20	3.25	3.00	3.15	3.15	3.17	11631	0.37	33	-	-
JAYSREETEA	EQ	09-Nov-2020	62.30	62.60	65.90	62.60	65.90	64.90	64.26	163030	104.77	1375	118710	72.81
JBCHEPHARM	EQ	09-Nov-2020	1020.75	1022.00	1053.00	987.00	1011.00	1002.80	1031.28	154897	1597.42	12593	82213	53.08
JBFIND	EQ	09-Nov-2020	7.20	7.30	7.55	7.20	7.45	7.45	7.45	29437	2.19	84	26781	90.98
JBMA	EQ	09-Nov-2020	240.45	238.50	244.35	238.00	240.00	239.75	240.85	16105	38.79	485	11146	69.21
JCHAC	EQ	09-Nov-2020	2168.10	2200.00	2248.60	2140.00	2151.50	2144.90	2171.52	13278	288.34	2783	7912	59.59
JETAIRWAYS	BZ	09-Nov-2020	68.15	64.75	64.75	64.75	64.75	64.75	64.75	81971	53.08	503	-	-
JETFREIGHT	SM	09-Nov-2020	13.25	13.90	13.90	13.90	13.90	13.90	13.90	24000	3.34	5	20000	83.33
JHS	BE	09-Nov-2020	18.25	18.75	19.15	18.15	18.15	18.20	18.56	30834	5.72	85	-	-
JINDALPHOT	EQ	09-Nov-2020	12.20	12.35	12.35	11.75	12.20	12.15	11.87	708	0.08	44	636	89.83
JINDALPOLY	EQ	09-Nov-2020	483.55	487.85	488.45	470.35	482.60	483.05	480.63	28447	136.73	1231	18207	64.00
JINDALSAW	EQ	09-Nov-2020	62.25	62.65	63.80	61.25	61.30	61.60	62.51	837211	523.33	4642	312719	37.35
JINDALSTEL	EQ	09-Nov-2020	212.30	212.30	214.40	209.00	209.20	210.00	211.06	5612423	11845.32	35367	838292	14.94
JINDRILL	EQ	09-Nov-2020	71.10	72.50	72.50	70.05	70.95	70.95	70.64	7034	4.97	206	4638	65.94
JINDWORLD	EQ	09-Nov-2020	49.90	50.00	51.40	48.30	49.50	49.40	49.71	152973	76.04	797	16932	11.07
JISLDVREQS	EQ	09-Nov-2020	9.60	9.65	10.35	9.60	10.25	10.25	10.05	111438	11.20	292	50622	45.43
JISLJALEQS	EQ	09-Nov-2020	14.20	14.40	15.60	14.25	15.10	15.15	15.26	11215837	1711.92	8030	4132296	36.84
JITFINFRA	BE	09-Nov-2020	7.05	7.05	7.40	6.75	6.85	6.85	7.00	7992	0.56	33	-	-
JIYAECO	EQ	09-Nov-2020	7.75	7.75	8.10	7.70	8.05	7.95	7.92	55056	4.36	167	45241	82.17
JKCEMENT	EQ	09-Nov-2020	1874.60	1890.25	1920.95	1875.00	1910.00	1907.65	1903.32	135310	2575.38	12860	55726	41.18
JKIL	EQ	09-Nov-2020	106.00	107.35	108.40	105.55	107.45	106.70	106.74	77434	82.65	1653	42375	54.72
JKLAKSHMI	EQ	09-Nov-2020	287.25	287.00	293.60	287.00	289.50	289.85	290.67	261477	760.04	6436	160523	61.39
JKPAPER	EQ	09-Nov-2020	90.55	91.80	92.25	90.00	90.25	90.35	90.96	445635	405.35	5796	159758	35.85
JKTYRE	EQ	09-Nov-2020	71.10	71.95	73.00	71.25	71.80	71.90	72.24	952859	688.35	5248	515772	54.13
JMA	EQ	09-Nov-2020	28.75	28.95	29.80	28.50	29.30	28.75	28.85	10172	2.93	67	8290	81.50
JMCPROJECT	EQ	09-Nov-2020	47.85	47.40	48.15	46.60	47.30	47.15	47.13	68663	32.36	793	38147	55.56
JMFINANCIL	EQ	09-Nov-2020	75.45	76.40	77.00	74.45	76.75	76.00	75.13	1494510	1122.76	14167	1181773	79.07
JMTAUTOLTD	EQ	09-Nov-2020	2.45	2.50	2.50	2.35	2.40	2.35	2.40	208637	5.00	297	168193	80.62
JOCIL	EQ	09-Nov-2020	172.55	177.50	177.50	166.00	167.95	166.55	169.09	20016	33.84	411	13820	69.04
JPASSOCIAT	EQ	09-Nov-2020	3.85	3.85	4.00	3.85	3.95	3.95	3.93	5987993	235.29	4558	4069264	67.96
JPINFRATEC	EQ	09-Nov-2020	1.35	1.35	1.35	1.25	1.30	1.25	1.29	1215853	15.67	363	828633	68.15
JPOLYINVST	EQ	09-Nov-2020	12.85	13.45	13.45	12.50	13.00	12.80	13.20	2230	0.29	19	2230	100.00
JPPOWER	EQ	09-Nov-2020	2.55	2.75	2.80	2.45	2.50	2.50	2.58	26351557	678.64	9578	15625123	59.29
JSL	EQ	09-Nov-2020	58.40	59.15	60.50	58.50	60.25	60.10	59.67	828902	494.62	4736	382629	46.16
JSLHISAR	EQ	09-Nov-2020	103.45	105.40	109.60	104.00	107.80	107.40	107.30	1475947	1583.76	13697	579285	39.25
JSWENERGY	EQ	09-Nov-2020	60.20	60.50	60.65	58.65	59.05	59.00	59.47	1202272	714.97	3716	940942	78.26
JSWHL	EQ	09-Nov-2020	2557.00	2575.00	2727.00	2506.10	2700.00	2702.45	2642.07	4602	121.59	510	3639	79.07
JSWISPL	EQ	09-Nov-2020	18.25	18.65	18.65	17.75	17.80	17.80	18.14	132067	23.95	291	104470	79.10
JSWSTEEL	EQ	09-Nov-2020	326.45	330.00	334.20	326.25	331.40	333.10	331.04	6297158	20845.98	49859	726344	11.53
JTEKTINDIA	EQ	09-Nov-2020	76.30	77.00	77.70	76.00	77.00	76.95	76.72	73971	56.75	2591	52400	70.84
JUBILANT	EQ	09-Nov-2020	700.30	708.00	713.85	687.20	689.00	689.70	695.07	238999	1661.21	8552	136138	56.96
JUBLFOOD	EQ	09-Nov-2020	2263.15	2285.00	2342.10	2263.20	2335.00	2335.60	2303.13	1129966	26024.57	40836	306415	27.12
JUBLINDS	EQ	09-Nov-2020	130.65	145.00	156.75	143.95	156.75	156.75	153.76	115652	177.83	1143	77295	66.83
JUMPNET	EQ	09-Nov-2020	30.25	28.75	28.75	28.75	28.75	28.75	28.75	459168	132.01	380	459133	99.99
JUNIORBEES	EQ	09-Nov-2020	294.69	303.00	303.00	283.00	298.89	298.94	297.87	132804	395.59	3699	93929	70.73
JUSTDIAL	EQ	09-Nov-2020	585.70	589.70	621.70	587.00	606.85	610.30	607.89	2678252	16280.73	57197	302793	11.31
JYOTHYLAB	EQ	09-Nov-2020	134.25	137.80	137.80	134.00	135.40	135.00	135.39	274204	371.24	5673	156080	56.92
JYOTISTRUC	BZ	09-Nov-2020	3.80	3.95	3.95	3.65	3.80	3.75	3.74	246447	9.22	147	-	-
KABRAEXTRU	EQ	09-Nov-2020	79.00	79.00	80.00	75.75	78.90	78.40	79.18	23871	18.90	382	18499	77.50
KAJARIACER	EQ	09-Nov-2020	569.55	574.00	594.90	571.05	593.00	593.25	587.38	570725	3352.30	14877	301617	52.85
KAKATCEM	EQ	09-Nov-2020	155.40	157.00	160.95	153.20	155.65	156.45	156.77	10206	16.00	412	5988	58.67
KALPATPOWR	EQ	09-Nov-2020	254.60	259.90	261.50	255.00	258.00	257.95	257.70	183419	472.68	4307	122189	66.62
KALYANIFRG	BE	09-Nov-2020	131.05	132.00	137.60	132.00	135.50	135.45	135.07	883	1.19	34	-	-
KAMATHOTEL	EQ	09-Nov-2020	29.70	30.00	33.25	29.65	32.65	32.15	31.87	376367	119.93	1767	122021	32.42
KAMDHENU	EQ	09-Nov-2020	73.10	73.50	75.00	71.40	72.30	72.60	72.93	32681	23.83	444	15010	45.93
KANANIIND	EQ	09-Nov-2020	3.05	3.15	3.20	2.95	3.00	3.00	3.17	4413	0.14	23	4023	91.16
KANORICHEM	EQ	09-Nov-2020	37.45	37.30	38.50	36.95	38.35	38.30	38.05	20617	7.84	337	12193	59.14
KANSAINER	EQ	09-Nov-2020	512.00	519.00	530.00	512.00	527.90	526.85	520.42	199478	1038.12	5514	133184	66.77
KAPSTON	EQ	09-Nov-2020	98.50	100.00	100.00	97.00	98.00	97.80	98.55	1315	1.30	29	1315	100.00
KARDA	BE	09-Nov-2020	97.00	97.00	98.25	96.75	97.00	97.95	97.70	9199	8.99	61	-	-
KARMAENG	EQ	09-Nov-2020	8.80	8.00	9.20	8.00	9.20	9.10	8.70	9377	0.82	33	6836	72.90
KARURVYSYA	EQ	09-Nov-2020	34.00	34.00	35.45	33.90	34.90	35.00	34.61	2052323	710.32	8155	1165782	56.80
KAUSHALYA	BE	09-Nov-2020	1.40	1.40	1.45	1.35	1.45	1.40	1.40	28784	0.40	31	-	-
KAYA	EQ	09-Nov-2020	211.45	215.05	221.00	208.60	218.30	218.70	216.50	31638	68.50	785	24524	77.51
KCP	EQ	09-Nov-2020	67.90	68.00	69.50	67.30	69.15	69.05	68.59	615910	422.48	1976	464073	75.35
KCPSUGIND	EQ	09-Nov-2020	14.35	14.95	14.95	14.65	14.75	14.70	14.81	242592	35.92	639	107062	44.13
KDDL	EQ	09-Nov-2020	156.85	161.45	161.45	155.10	155.95	155.85	157.09	1183	1.86	63	864	73.03
KEC	EQ	09-Nov-2020	336.65	339.00	340.90	336.00	337.30	336.50	338.47	107944	365.36	3829	50708	46.98
KECL	EQ	09-Nov-2020	10.25	10.90	10.90	10.30	10.45	10.45	10.54	25187	2.65	162	20466	81.26
KEERTI	SM	09-Nov-2020	31.10	32.40	32.50	32.40	32.50	32.50	32.45	18600	6.04	3	0	0.00
KEI	EQ	09-Nov-2020	331.10	333.90	336.50	332.65	335.50	334.80	334.96	114588	383.83	6946	65687	57.32
KELLTONTEC	EQ	09-Nov-2020	49.80	50.60	50.60	48.25	48.40	48.45	49.16	362914	178.43	879	193787	53.40
KENNAMET	EQ	09-Nov-2020	747.80	777.00	780.15	761.00	778.00	778.30	773.80	7573	58.60	529	5675	74.94
KERNEX	BE	09-Nov-2020	22.10	23.20	23.20	23.05	23.20	23.20	23.20	65201	15.13	95	-	-
KESORAMIND	EQ	09-Nov-2020	40.45	40.90	44.40	40.90	43.90	44.00	43.49	758322	329.79	3691	517203	68.20
KEYFINSERV	EQ	09-Nov-2020	39.55	43.20	47.45	39.55	47.45	47.45	44.06	22473	9.90	336	10754	47.85
KGL	BZ	09-Nov-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.22	230939	0.50	57	-	-
KHADIM	EQ	09-Nov-2020	110.80	111.00	112.00	110.10	111.20	111.15	111.10	14391	15.99	498	7460	51.84
KHAICHEM	EQ	09-Nov-2020	20.35	21.20	21.20	19.00	19.20	19.20	19.61	766461	150.34	3197	98358	12.83
KHANDSE	EQ	09-Nov-2020	8.85	8.95	9.20	8.65	8.80	8.80	8.99	2759	0.25	29	2748	99.60
KICL	EQ	09-Nov-2020	1267.15	1263.05	1285.95	1254.95	1275.05	1278.50	1273.71	302	3.85	134	152	50.33
KILITCH	BE	09-Nov-2020	87.80	89.00	92.15	87.30	92.15	92.15	91.35	6598	6.03	65	-	-
KINGFA	EQ	09-Nov-2020	617.20	621.15	623.60	595.00	595.10	598.15	603.56	9776	59.00	500	6269	64.13
KIOCL	EQ	09-Nov-2020	111.20	111.00	111.00	110.00	110.95	110.50	110.35	15302	16.89	539	12006	78.46
KIRIINDUS	EQ	09-Nov-2020	485.95	489.95	494.00	471.65	473.95	473.60	481.98	101034	486.96	2560	59715	59.10
KIRLFER	EQ	09-Nov-2020	91.30	93.95	95.10	92.20	94.05	94.25	94.09	116655	109.76	2076	77162	66.15
KIRLOSBROS	EQ	09-Nov-2020	112.60	112.95	113.40	110.35	110.35	111.70	112.12	42739	47.92	961	21708	50.79
KIRLOSENG	EQ	09-Nov-2020	99.95	102.45	102.45	99.55	99.95	99.85	100.27	52956	53.10	701	37633	71.06
KIRLOSIND	EQ	09-Nov-2020	607.20	620.00	620.00	605.05	613.00	607.70	613.57	709	4.35	116	481	67.84
KITEX	EQ	09-Nov-2020	101.95	102.60	103.00	101.20	102.05	102.65	102.22	75466	77.14	965	42084	55.77
KKCL	EQ	09-Nov-2020	719.25	720.00	730.00	719.25	728.85	725.75	722.41	1753	12.66	106	1516	86.48
KMSUGAR	EQ	09-Nov-2020	9.65	10.00	10.10	9.85	10.10	10.00	9.97	147385	14.70	309	99824	67.73
KNRCON	EQ	09-Nov-2020	253.90	255.45	259.00	249.50	257.60	253.85	252.64	69562	175.74	4183	38902	55.92
KOHINOOR	BZ	09-Nov-2020	8.85	8.85	8.85	8.45	8.45	8.45	8.46	3839	0.32	30	-	-
KOKUYOCMLN	EQ	09-Nov-2020	59.65	59.10	60.70	58.25	58.85	58.65	59.13	101606	60.08	1288	59903	58.96
KOLTEPATIL	EQ	09-Nov-2020	169.60	169.20	169.70	166.10	167.20	167.65	167.72	46646	78.24	1251	26240	56.25
KOPRAN	EQ	09-Nov-2020	123.95	128.10	130.10	126.05	130.10	130.10	129.25	671269	867.60	5891	313539	46.71
KOTAKBANK	EQ	09-Nov-2020	1718.05	1730.00	1751.80	1700.30	1727.50	1728.15	1728.21	5210211	90043.60	170262	1817621	34.89
KOTAKBKETF	EQ	09-Nov-2020	270.53	275.00	294.90	272.50	279.00	277.96	276.12	45172	124.73	1097	19616	43.43
KOTAKGOLD	EQ	09-Nov-2020	457.95	458.10	461.35	457.75	459.25	459.50	459.38	64015	294.07	1494	50421	78.76
KOTAKNIFTY	EQ	09-Nov-2020	127.73	139.20	139.20	128.35	129.71	129.76	129.16	161122	208.11	772	91073	56.52
KOTAKNV20	EQ	09-Nov-2020	62.48	63.40	64.00	62.20	64.00	63.31	62.75	12089	7.59	111	7156	59.19
KOTAKPSUBK	EQ	09-Nov-2020	136.23	156.70	156.70	133.30	137.00	137.57	138.00	23638	32.62	228	14804	62.63
KOTARISUG	EQ	09-Nov-2020	13.90	13.75	14.00	13.55	13.70	13.75	13.76	61116	8.41	175	41657	68.16
KOTHARIPET	EQ	09-Nov-2020	14.95	15.05	15.35	14.80	15.00	15.00	15.01	25213	3.79	155	23752	94.21
KOTHARIPRO	EQ	09-Nov-2020	59.80	59.95	60.90	58.90	59.75	59.35	59.72	3782	2.26	105	2497	66.02
KPITTECH	EQ	09-Nov-2020	95.50	97.00	98.00	96.10	97.30	97.00	97.10	239919	232.97	2678	139438	58.12
KPRMILL	EQ	09-Nov-2020	762.70	780.00	788.00	774.90	782.00	780.10	781.37	106303	830.62	10293	62074	58.39
KRBL	EQ	09-Nov-2020	266.25	270.40	271.90	238.30	255.00	255.40	263.64	434235	1144.81	6744	165005	38.00
KREBSBIO	EQ	09-Nov-2020	86.45	88.75	88.75	86.00	87.55	86.10	86.51	1561	1.35	68	1215	77.83
KRIDHANINF	EQ	09-Nov-2020	2.50	2.65	2.75	2.40	2.45	2.40	2.49	82998	2.07	116	45664	55.02
KRISHANA	BE	09-Nov-2020	70.55	70.55	74.00	70.00	74.00	73.90	73.36	3433	2.52	37	-	-
KSB	EQ	09-Nov-2020	510.75	510.00	516.40	502.95	505.25	505.15	508.43	47486	241.43	2539	17708	37.29
KSCL	EQ	09-Nov-2020	522.60	530.00	539.45	518.75	528.05	529.20	526.54	325253	1712.60	9861	237866	73.13
KSERASERA	BZ	09-Nov-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.18	594385	1.06	110	-	-
KSK	EQ	09-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	377526	1.39	179	173962	46.08
KSL	EQ	09-Nov-2020	215.65	215.35	222.70	208.00	219.10	220.60	218.96	175530	384.35	4237	42040	23.95
KTKBANK	EQ	09-Nov-2020	42.80	43.20	44.40	43.10	44.20	44.20	43.87	2822694	1238.26	6836	876925	31.07
KUANTUM	EQ	09-Nov-2020	42.50	43.50	43.85	40.20	43.25	43.20	42.84	6885	2.95	164	4374	63.53
KWALITY	EQ	09-Nov-2020	2.40	2.40	2.50	2.35	2.40	2.40	2.43	247783	6.02	406	176050	71.05
L&TFH	EQ	09-Nov-2020	67.65	68.85	68.85	66.85	67.40	67.45	67.76	11426562	7742.23	31822	2703885	23.66
L&TFINANCE	NC	09-Nov-2020	1140.00	1140.00	1168.00	1140.00	1168.00	1168.00	1149.33	75	0.86	2	75	100.00
L&TFINANCE	NE	09-Nov-2020	1026.58	1042.15	1042.15	1042.15	1042.15	1042.15	1042.15	50	0.52	1	50	100.00
L&TFINANCE	NO	09-Nov-2020	1145.00	1090.50	1090.50	1090.50	1090.50	1090.50	1090.50	19	0.21	1	19	100.00
L&TFINANCE	NQ	09-Nov-2020	1021.23	1124.99	1124.99	1124.99	1124.99	1124.99	1124.99	10	0.11	1	10	100.00
L&TFINANCE	NU	09-Nov-2020	1140.00	1139.00	1140.00	1139.00	1140.00	1140.00	1139.55	110	1.25	3	110	100.00
L&TFINANCE	NY	09-Nov-2020	1090.00	1090.00	1090.00	1087.00	1087.00	1087.00	1089.14	35	0.38	3	35	100.00
L&TFINANCE	Y1	09-Nov-2020	1069.20	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	4	0.04	1	4	100.00
L&TFINANCE	Y5	09-Nov-2020	1115.00	1105.10	1115.00	1105.10	1115.00	1115.00	1106.39	108	1.19	3	108	100.00
L&TFINANCE	Y7	09-Nov-2020	1080.00	1080.55	1080.55	1067.25	1067.25	1067.25	1068.91	40	0.43	2	40	100.00
L&TFINANCE	Y9	09-Nov-2020	1130.00	1131.00	1131.00	1125.10	1125.10	1125.10	1128.79	80	0.90	4	80	100.00
L&TINFRA	N1	09-Nov-2020	1069.00	1069.01	1069.01	1069.00	1069.00	1069.00	1069.01	50	0.53	3	50	100.00
L&TINFRA	N2	09-Nov-2020	2093.28	2093.90	2093.90	2091.11	2093.90	2093.90	2092.89	298	6.24	20	298	100.00
L&TINFRA	N3	09-Nov-2020	1065.60	1066.00	1069.00	1066.00	1069.00	1069.00	1066.16	343	3.66	10	333	97.08
L&TINFRA	N4	09-Nov-2020	2044.42	2044.85	2044.90	2043.06	2044.90	2044.90	2043.85	958	19.58	26	958	100.00
L&TINFRA	N5	09-Nov-2020	1048.00	1064.85	1064.85	1059.94	1059.94	1059.94	1062.40	14	0.15	2	7	50.00
L&TINFRA	N6	09-Nov-2020	2144.40	2144.00	2145.00	2143.00	2143.15	2143.15	2143.46	113	2.42	7	113	100.00
LAKPRE	BZ	09-Nov-2020	3.80	3.65	3.70	3.65	3.65	3.65	3.65	530	0.02	6	-	-
LAKSHVILAS	EQ	09-Nov-2020	15.60	15.45	15.45	14.20	14.60	14.55	14.50	3847480	557.73	5448	2274765	59.12
LALPATHLAB	EQ	09-Nov-2020	2318.65	2302.00	2318.60	2251.00	2273.45	2273.75	2272.91	162622	3696.25	13294	95618	58.80
LAMBODHARA	EQ	09-Nov-2020	27.30	27.55	28.15	27.15	27.30	27.40	27.58	4401	1.21	58	3448	78.35
LAOPALA	EQ	09-Nov-2020	210.10	212.40	214.00	210.50	212.00	211.50	212.27	46066	97.79	1395	25487	55.33
LASA	EQ	09-Nov-2020	79.10	80.50	81.80	78.10	78.10	78.80	79.82	115931	92.54	1443	64338	55.50
LAURUSLABS	EQ	09-Nov-2020	276.80	280.00	283.95	260.35	264.50	264.20	269.89	9138703	24664.47	156620	4436858	48.55
LAXMIMACH	EQ	09-Nov-2020	4055.65	4097.00	4138.00	4000.00	4000.25	4031.75	4054.53	6635	269.02	1231	4137	62.35
LEMONTREE	EQ	09-Nov-2020	27.60	27.70	28.70	27.25	28.20	28.10	27.66	780124	215.79	2096	479975	61.53
LEXUS	SM	09-Nov-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	3000	0.24	2	3000	100.00
LFIC	EQ	09-Nov-2020	60.00	63.00	63.00	59.00	61.50	61.50	59.90	210	0.13	8	170	80.95
LGBBROSLTD	EQ	09-Nov-2020	250.15	252.10	256.10	251.10	253.00	254.00	253.66	33241	84.32	1377	16485	49.59
LGBFORGE	EQ	09-Nov-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.48	27420	0.68	51	25341	92.42
LIBAS	EQ	09-Nov-2020	30.10	30.05	31.50	28.50	29.05	29.05	29.27	71478	20.92	638	45541	63.71
LIBERTSHOE	EQ	09-Nov-2020	145.45	146.50	147.00	143.60	144.25	144.70	145.52	65498	95.31	2098	26419	40.34
LICHSGFIN	EQ	09-Nov-2020	301.90	304.45	306.50	299.20	304.05	304.30	303.49	3127656	9491.98	40786	699493	22.36
LICNETFGSC	EQ	09-Nov-2020	21.69	22.48	22.48	21.55	21.74	21.73	21.66	3461	0.75	67	2686	77.61
LICNETFN50	EQ	09-Nov-2020	128.76	129.00	129.00	125.67	126.96	127.02	127.26	717	0.91	96	365	50.91
LICNETFSEN	EQ	09-Nov-2020	430.55	475.00	475.00	429.00	439.90	439.90	437.76	43	0.19	14	22	51.16
LICNFNHGP	EQ	09-Nov-2020	121.84	123.67	126.00	122.12	124.15	124.15	123.69	1190	1.47	31	1079	90.67
LIKHITHA	EQ	09-Nov-2020	163.05	165.15	167.90	158.90	165.65	165.20	163.25	234055	382.09	4180	90930	38.85
LINCOLN	EQ	09-Nov-2020	221.15	221.50	225.00	215.50	221.20	222.55	220.57	62675	138.25	1697	32944	52.56
LINCPEN	EQ	09-Nov-2020	154.05	156.00	158.50	154.95	156.80	156.15	156.31	777	1.21	50	397	51.09
LINDEINDIA	EQ	09-Nov-2020	885.60	908.00	918.00	880.00	892.00	896.80	901.32	172978	1559.08	13739	43132	24.93
LIQUIDBEES	EQ	09-Nov-2020	999.99	1002.40	1002.40	999.10	999.99	1000.00	1000.00	1182870	11828.74	4876	929980	78.62
LIQUIDETF	EQ	09-Nov-2020	999.99	1000.04	1000.04	999.99	1000.00	999.99	1000.00	26744	267.44	64	18383	68.74
LOKESHMACH	EQ	09-Nov-2020	20.80	20.80	21.40	20.15	20.20	20.20	20.54	3316	0.68	89	3148	94.93
LOTUSEYE	EQ	09-Nov-2020	29.90	30.80	31.90	30.10	30.15	30.15	30.25	6586	1.99	46	5130	77.89
LOVABLE	EQ	09-Nov-2020	54.05	54.55	56.85	53.60	54.90	55.05	55.22	55043	30.39	972	16489	29.96
LPDC	BE	09-Nov-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	360	0.01	3	-	-
LSIL	EQ	09-Nov-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.69	675030	4.68	337	500970	74.21
LT	EQ	09-Nov-2020	960.75	971.00	974.60	962.40	965.30	965.85	968.67	3040456	29451.94	96935	1341248	44.11
LTI	EQ	09-Nov-2020	3168.25	3204.00	3290.00	3200.00	3286.20	3279.55	3250.82	313385	10187.59	32370	140961	44.98
LTMFEOF2R	MF	09-Nov-2020	9.35	10.28	10.28	10.28	10.28	10.28	10.28	100	0.01	1	100	100.00
LTTS	EQ	09-Nov-2020	1691.15	1702.25	1728.30	1681.15	1718.00	1720.20	1711.79	94225	1612.93	11062	45674	48.47
LUMAXIND	EQ	09-Nov-2020	1285.65	1324.00	1324.00	1245.00	1258.00	1254.35	1274.44	15026	191.50	1644	5501	36.61
LUMAXTECH	EQ	09-Nov-2020	94.70	95.70	96.70	93.50	95.20	95.85	95.12	22841	21.73	405	14175	62.06
LUPIN	EQ	09-Nov-2020	916.90	924.80	926.95	905.70	918.40	917.95	917.26	4269584	39162.99	67510	578019	13.54
LUXIND	EQ	09-Nov-2020	1416.95	1427.60	1449.00	1404.00	1428.00	1430.60	1419.98	104396	1482.40	2490	39976	38.29
LYKALABS	EQ	09-Nov-2020	17.05	17.80	17.80	16.75	17.10	16.95	17.04	13421	2.29	154	11389	84.86
LYPSAGEMS	EQ	09-Nov-2020	2.95	3.00	3.05	2.80	2.95	2.90	2.91	5894	0.17	55	4823	81.83
M&M	EQ	09-Nov-2020	613.60	621.00	622.00	610.20	615.80	616.35	615.72	3819808	23519.28	71895	1207942	31.62
M&MFIN	EQ	09-Nov-2020	130.00	131.65	136.45	131.30	135.20	135.55	134.69	14440364	19449.05	70754	6531125	45.23
M&MFIN	N2	09-Nov-2020	1095.00	1091.55	1121.00	1091.55	1121.00	1121.00	1108.59	300	3.33	20	298	99.33
M100	EQ	09-Nov-2020	18.76	19.00	19.00	18.65	18.71	18.75	18.82	59432	11.18	393	40028	67.35
M14RG	MF	09-Nov-2020	6.71	6.27	6.27	6.27	6.27	6.27	6.27	2000	0.13	1	2000	100.00
M15RD	MF	09-Nov-2020	5.05	5.55	5.55	5.55	5.55	5.55	5.55	2500	0.14	1	2500	100.00
M17RD	MF	09-Nov-2020	5.75	5.90	6.00	5.90	6.00	5.99	6.00	21000	1.26	7	21000	100.00
M50	EQ	09-Nov-2020	120.08	121.00	123.06	120.30	123.00	122.99	121.64	4809	5.85	93	4523	94.05
MAANALU	EQ	09-Nov-2020	75.00	78.00	79.45	75.00	77.50	77.75	78.07	91283	71.26	1396	40843	44.74
MACPOWER	EQ	09-Nov-2020	60.65	63.65	63.65	60.75	63.00	62.95	62.91	4399	2.77	49	4005	91.04
MADHAV	EQ	09-Nov-2020	25.05	26.15	26.15	24.25	24.85	24.90	24.72	2667	0.66	107	1619	60.70
MADHUCON	BE	09-Nov-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.76	20436	0.56	25	-	-
MADRASFERT	EQ	09-Nov-2020	16.00	16.20	16.25	15.80	16.25	16.00	16.02	50608	8.11	251	33650	66.49
MAGADSUGAR	EQ	09-Nov-2020	105.50	107.05	108.60	105.25	107.45	106.10	106.22	12556	13.34	211	8768	69.83
MAGMA	EQ	09-Nov-2020	41.80	41.15	42.80	39.55	40.80	40.30	41.18	835639	344.12	2930	434540	52.00
MAGNUM	EQ	09-Nov-2020	4.05	4.25	4.25	3.95	4.25	4.25	4.18	3242	0.14	21	3240	99.94
MAHABANK	EQ	09-Nov-2020	11.15	11.30	11.30	11.10	11.15	11.15	11.15	873373	97.41	1284	506164	57.96
MAHAPEXLTD	BE	09-Nov-2020	77.25	76.80	81.10	74.00	78.00	78.00	77.63	10213	7.93	65	-	-
MAHASTEEL	EQ	09-Nov-2020	101.00	102.40	102.45	97.10	99.90	99.60	100.18	6892	6.90	207	4648	67.44
MAHEPC	EQ	09-Nov-2020	129.70	130.95	132.40	127.55	131.00	130.05	129.76	220102	285.61	5525	68643	31.19
MAHESHWARI	BE	09-Nov-2020	82.40	84.00	84.00	80.65	82.55	82.70	82.89	11646	9.65	182	-	-
MAHICKRA	SM	09-Nov-2020	82.25	82.10	82.25	82.10	82.25	82.25	82.18	3000	2.47	2	3000	100.00
MAHINDCIE	EQ	09-Nov-2020	140.45	142.45	142.45	127.40	137.55	138.70	139.05	96140	133.68	2232	54344	56.53
MAHLIFE	EQ	09-Nov-2020	268.40	269.75	277.60	269.15	277.00	276.15	274.88	76846	211.24	1598	64503	83.94
MAHLOG	EQ	09-Nov-2020	378.45	385.50	389.00	379.75	387.30	385.75	385.90	36434	140.60	6258	22170	60.85
MAHSCOOTER	EQ	09-Nov-2020	3064.95	3064.95	3110.00	3012.35	3085.00	3072.80	3053.80	9059	276.64	1311	5255	58.01
MAHSEAMLES	EQ	09-Nov-2020	242.15	243.05	248.00	235.10	238.20	237.50	243.36	115454	280.97	2382	64185	55.59
MAITHANALL	EQ	09-Nov-2020	509.80	514.90	533.50	494.00	507.00	509.30	519.78	154824	804.74	5956	49011	31.66
MAJESCO	EQ	09-Nov-2020	926.60	926.60	929.60	923.00	923.60	924.10	925.55	58988	545.97	1586	53138	90.08
MALUPAPER	EQ	09-Nov-2020	23.10	23.90	23.90	22.70	22.80	22.90	23.14	38439	8.90	176	29222	76.02
MAN50ETF	EQ	09-Nov-2020	124.81	125.00	127.00	125.00	126.90	126.88	126.77	5415	6.86	44	5217	96.34
MANAKALUCO	EQ	09-Nov-2020	6.65	6.65	6.65	6.45	6.50	6.50	6.56	1391	0.09	23	1302	93.60
MANAKCOAT	EQ	09-Nov-2020	3.90	4.00	4.15	3.90	4.05	4.05	3.99	8560	0.34	38	7270	84.93
MANAKSIA	EQ	09-Nov-2020	38.15	39.50	39.50	37.80	38.00	38.00	38.12	23315	8.89	210	19958	85.60
MANAKSTEEL	EQ	09-Nov-2020	9.55	9.95	10.00	9.60	9.75	9.70	9.83	13625	1.34	65	8547	62.73
MANALIPETC	EQ	09-Nov-2020	32.65	32.90	33.50	32.55	33.05	33.10	33.09	841875	278.60	2865	506854	60.21
MANAPPURAM	EQ	09-Nov-2020	162.40	164.45	164.55	158.15	159.60	159.80	160.70	8308726	13351.90	38600	1833306	22.06
MANGALAM	EQ	09-Nov-2020	144.65	146.00	151.85	146.00	151.85	151.60	150.79	219069	330.33	2635	105754	48.27
MANGCHEFER	EQ	09-Nov-2020	31.20	31.85	31.85	30.80	31.35	30.95	31.18	77801	24.26	442	50807	65.30
MANGLMCEM	EQ	09-Nov-2020	209.95	212.50	214.00	201.40	204.80	203.60	207.95	144105	299.67	3010	61107	42.40
MANGTIMBER	EQ	09-Nov-2020	7.85	7.85	8.10	7.50	8.00	7.85	7.64	2537	0.19	25	2246	88.53
MANINDS	EQ	09-Nov-2020	70.40	69.50	71.00	68.50	69.20	69.05	69.78	278371	194.24	2091	144109	51.77
MANINFRA	EQ	09-Nov-2020	25.60	25.95	25.95	25.30	25.35	25.35	25.45	107045	27.24	501	64244	60.02
MANUGRAPH	EQ	09-Nov-2020	8.20	8.00	8.50	7.85	8.10	8.10	8.19	2669	0.22	21	1544	57.85
MANXT50	EQ	09-Nov-2020	280.60	283.00	285.30	283.00	285.30	285.26	283.99	5975	16.97	35	5857	98.03
MARALOVER	EQ	09-Nov-2020	13.95	13.80	14.00	13.55	13.95	13.95	13.71	7770	1.07	71	5780	74.39
MARATHON	EQ	09-Nov-2020	54.15	52.75	58.95	52.05	57.90	56.15	56.16	36900	20.72	646	16540	44.82
MARICO	EQ	09-Nov-2020	380.50	383.90	389.75	377.30	379.00	380.45	383.02	4008366	15352.90	47299	1200748	29.96
MARINE	SM	09-Nov-2020	168.75	174.40	174.40	170.00	170.00	170.00	172.80	6000	10.37	3	6000	100.00
MARKSANS	EQ	09-Nov-2020	51.85	52.85	53.50	51.20	51.65	51.55	52.06	1917057	997.98	7703	947861	49.44
MARSHALL	SM	09-Nov-2020	7.40	7.05	7.10	7.05	7.05	7.05	7.06	21000	1.48	7	18000	85.71
MARUTI	EQ	09-Nov-2020	6907.60	6989.95	7032.60	6815.00	6862.85	6872.15	6887.51	1479540	101903.53	123273	605879	40.95
MASFIN	EQ	09-Nov-2020	831.05	855.00	864.75	812.25	821.10	825.70	830.21	39303	326.30	2767	18700	47.58
MASKINVEST	BE	09-Nov-2020	40.25	38.25	38.25	38.25	38.25	38.25	38.25	1	0.00	1	-	-
MASTEK	EQ	09-Nov-2020	917.35	926.75	940.00	914.95	929.30	929.85	929.20	87500	813.05	6032	38252	43.72
MATRIMONY	EQ	09-Nov-2020	659.80	667.70	673.00	651.10	659.90	654.25	658.43	4446	29.27	1032	1710	38.46
MAWANASUG	EQ	09-Nov-2020	22.85	24.00	24.95	23.60	24.50	24.55	24.28	173070	42.01	1075	113994	65.87
MAXHEALTH	EQ	09-Nov-2020	114.50	115.70	122.70	115.55	119.90	120.00	119.44	1570566	1875.84	8968	1248969	79.52
MAXIND	EQ	09-Nov-2020	57.95	58.30	58.85	57.50	58.05	58.10	58.08	130611	75.86	503	91193	69.82
MAXVIL	EQ	09-Nov-2020	38.30	39.40	39.55	37.35	37.55	37.80	37.92	53431	20.26	328	35852	67.10
MAYURUNIQ	EQ	09-Nov-2020	254.75	251.20	257.00	232.90	245.90	243.95	251.12	99202	249.12	2674	47299	47.68
MAZDA	EQ	09-Nov-2020	548.10	548.15	584.00	546.00	572.50	566.80	571.51	35479	202.77	2389	10687	30.12
MAZDOCK	EQ	09-Nov-2020	170.05	172.00	181.95	171.40	178.15	179.45	177.03	6497799	11502.95	43311	1829104	28.15
MBAPL	BE	09-Nov-2020	67.20	70.55	70.55	68.50	70.45	70.45	69.64	596	0.42	12	-	-
MBECL	BE	09-Nov-2020	4.60	4.50	4.70	4.45	4.70	4.70	4.57	14935	0.68	38	-	-
MBLINFRA	EQ	09-Nov-2020	8.40	8.40	8.80	8.40	8.80	8.80	8.72	31087	2.71	66	26787	86.17
MC1RG	MF	09-Nov-2020	9.25	8.50	8.50	8.50	8.50	8.50	8.50	10000	0.85	2	10000	100.00
MCDHOLDING	EQ	09-Nov-2020	24.35	24.40	24.95	23.00	23.35	23.45	23.64	43278	10.23	292	25840	59.71
MCDOWELL-N	EQ	09-Nov-2020	544.20	549.00	563.35	544.85	555.95	555.80	556.96	3311715	18445.08	74249	1438799	43.45
MCL	EQ	09-Nov-2020	61.00	60.00	62.70	59.95	60.15	60.15	60.28	687	0.41	23	426	62.01
MCLEODRUSS	BE	09-Nov-2020	20.15	20.10	21.15	19.50	21.15	21.15	20.63	558371	115.20	618	-	-
MCX	EQ	09-Nov-2020	1728.25	1743.95	1747.00	1695.50	1704.00	1703.70	1709.28	116974	1999.41	8633	44571	38.10
MDL	SM	09-Nov-2020	21.00	22.05	22.05	21.00	21.00	21.00	21.53	4000	0.86	2	4000	100.00
MEGASOFT	BE	09-Nov-2020	7.50	7.75	7.75	7.45	7.60	7.60	7.50	4695	0.35	40	-	-
MEGH	EQ	09-Nov-2020	72.10	77.90	77.90	74.05	75.35	75.60	75.55	1997944	1509.55	10181	679219	34.00
MELSTAR	BZ	09-Nov-2020	2.25	2.25	2.25	2.15	2.15	2.15	2.17	5098	0.11	10	-	-
MENONBE	EQ	09-Nov-2020	47.90	48.10	48.85	47.90	48.40	48.10	48.32	26534	12.82	425	16908	63.72
MEP	EQ	09-Nov-2020	13.75	13.80	13.95	12.65	12.95	12.90	13.29	173350	23.03	507	111349	64.23
MERCATOR	EQ	09-Nov-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.88	180783	1.59	117	90877	50.27
METALFORGE	BE	09-Nov-2020	4.50	4.60	4.60	4.30	4.35	4.40	4.39	6203	0.27	26	-	-
METKORE	BZ	09-Nov-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	15856	0.08	12	-	-
METROPOLIS	EQ	09-Nov-2020	1980.70	1995.00	2009.05	1949.10	1960.00	1968.60	1971.67	48837	962.90	2936	37598	76.99
MFSL	EQ	09-Nov-2020	621.15	629.05	630.30	615.10	617.75	619.20	623.95	1035541	6461.21	25314	521916	50.40
MGEL	SM	09-Nov-2020	40.75	39.50	40.00	39.00	39.00	39.50	39.50	12000	4.74	3	9000	75.00
MGL	EQ	09-Nov-2020	837.60	843.00	854.30	838.70	841.95	845.45	849.03	847009	7191.36	21971	230323	27.19
MHHL	SM	09-Nov-2020	16.40	17.20	17.20	17.20	17.20	17.20	17.20	9000	1.55	3	9000	100.00
MHRIL	EQ	09-Nov-2020	174.90	176.70	178.75	174.00	175.70	175.65	176.46	47933	84.58	1491	26569	55.43
MIC	BE	09-Nov-2020	0.75	0.70	0.80	0.70	0.70	0.70	0.71	96060	0.69	37	-	-
MIDHANI	EQ	09-Nov-2020	185.90	185.95	188.20	184.00	186.40	186.10	186.31	250701	467.07	4048	83382	33.26
MINDACORP	EQ	09-Nov-2020	68.60	69.15	70.00	67.60	68.50	68.35	68.30	730137	498.71	3794	467489	64.03
MINDAIND	EQ	09-Nov-2020	326.90	326.90	330.00	324.00	327.75	327.00	326.91	56380	184.31	2082	31972	56.71
MINDSPACE	RR	09-Nov-2020	304.99	305.20	306.45	304.51	304.90	304.78	305.00	442400	1349.30	332	438000	99.01
MINDTECK	BE	09-Nov-2020	28.95	29.90	29.90	28.95	28.95	28.95	29.20	2087	0.61	25	-	-
MINDTREE	EQ	09-Nov-2020	1356.70	1375.00	1400.00	1355.40	1368.05	1370.60	1371.83	1283631	17609.20	42324	297095	23.14
MIRCELECTR	EQ	09-Nov-2020	8.05	7.95	8.15	7.80	7.85	7.90	7.94	202492	16.08	359	167526	82.73
MIRZAINT	EQ	09-Nov-2020	46.70	47.65	47.65	46.75	47.00	46.90	47.12	107544	50.68	790	64049	59.56
MITTAL	EQ	09-Nov-2020	10.90	10.40	11.40	10.40	11.40	11.40	11.14	67139	7.48	358	49164	73.23
MMFL	EQ	09-Nov-2020	334.30	334.50	349.30	334.50	345.60	345.35	344.63	9422	32.47	502	5640	59.86
MMP	EQ	09-Nov-2020	75.20	76.20	76.20	71.65	72.45	72.45	73.20	116277	85.12	199	80594	69.31
MMTC	EQ	09-Nov-2020	16.25	16.40	16.55	16.20	16.35	16.30	16.33	287000	46.88	662	135427	47.19
MODIRUBBER	BE	09-Nov-2020	31.00	30.15	32.45	30.10	30.60	30.60	30.28	257	0.08	6	-	-
MOHOTAIND	EQ	09-Nov-2020	7.30	7.35	8.00	7.35	7.60	7.55	7.65	30318	2.32	172	15694	51.76
MOIL	EQ	09-Nov-2020	122.80	123.10	124.00	120.90	122.45	122.45	122.31	227536	278.31	5517	139508	61.31
MOLDTECH	EQ	09-Nov-2020	50.00	49.70	50.65	49.05	49.30	49.50	49.92	53259	26.59	547	35859	67.33
MOLDTKPAC	EQ	09-Nov-2020	257.65	262.50	265.95	256.15	264.00	264.00	262.21	29123	76.36	906	17542	60.23
MONTECARLO	EQ	09-Nov-2020	183.45	181.20	194.00	181.20	191.00	190.80	189.08	83720	158.30	3224	37264	44.51
MORARJEE	EQ	09-Nov-2020	9.85	10.30	10.35	9.65	10.10	10.10	10.09	4943	0.50	24	2440	49.36
MOREPENLAB	EQ	09-Nov-2020	27.50	28.30	30.75	27.55	28.85	29.60	29.18	9684900	2826.04	19834	3521503	36.36
MOTHERSUMI	EQ	09-Nov-2020	117.05	118.00	123.65	117.60	123.50	123.05	120.74	20768929	25076.30	91276	5479191	26.38
MOTILALOFS	EQ	09-Nov-2020	561.25	567.00	574.00	564.10	568.05	569.10	568.51	108368	616.08	4518	69647	64.27
MOTOGENFIN	EQ	09-Nov-2020	15.30	15.30	15.30	14.65	15.20	15.20	14.92	686	0.10	10	549	80.03
MPHASIS	EQ	09-Nov-2020	1335.20	1350.70	1364.00	1330.85	1338.90	1336.20	1342.35	175924	2361.51	15212	92620	52.65
MPSLTD	EQ	09-Nov-2020	376.45	374.00	377.95	362.30	373.10	374.65	369.99	9040	33.45	897	3187	35.25
MPTODAY	SM	09-Nov-2020	10.65	11.15	11.15	11.15	11.15	11.15	11.15	2000	0.22	1	2000	100.00
MRF	EQ	09-Nov-2020	68516.85	69100.00	70325.70	68665.60	69999.00	69841.05	69339.92	36658	25418.63	17692	8776	23.94
MRO-TEK	EQ	09-Nov-2020	19.05	18.15	19.95	18.15	19.35	19.35	19.80	1859	0.37	22	1859	100.00
MRPL	EQ	09-Nov-2020	27.20	27.60	27.70	27.30	27.60	27.55	27.55	492793	135.77	1653	284778	57.79
MSPL	EQ	09-Nov-2020	6.25	6.40	6.55	6.05	6.15	6.15	6.23	1451	0.09	39	1207	83.18
MSTCLTD	EQ	09-Nov-2020	149.60	150.00	151.60	146.90	148.05	147.60	148.57	125239	186.07	1793	68984	55.08
MTEDUCARE	EQ	09-Nov-2020	9.05	9.40	9.40	9.00	9.35	9.30	9.24	19050	1.76	65	16588	87.08
MTNL	EQ	09-Nov-2020	9.75	9.90	9.95	9.40	9.60	9.60	9.70	865824	83.96	7704	549123	63.42
MUKANDENGG	EQ	09-Nov-2020	8.40	8.25	9.20	8.25	9.20	9.15	8.96	6237	0.56	85	5279	84.64
MUKANDLTD	EQ	09-Nov-2020	46.40	46.10	47.50	44.75	45.00	45.00	45.39	37488	17.02	250	25596	68.28
MUKANDLTD	P1	09-Nov-2020	5.25	4.75	4.75	4.75	4.75	4.75	4.75	110	0.01	3	110	100.00
MUKTAARTS	EQ	09-Nov-2020	27.15	26.55	27.15	26.25	26.45	26.50	26.60	10199	2.71	143	5821	57.07
MUNJALAU	EQ	09-Nov-2020	55.05	55.35	56.00	54.90	55.25	55.30	55.31	162219	89.73	1387	64478	39.75
MUNJALSHOW	EQ	09-Nov-2020	135.85	137.65	137.85	133.00	133.55	134.30	134.83	28955	39.04	781	12198	42.13
MURUDCERA	EQ	09-Nov-2020	16.45	16.95	17.20	16.05	16.60	16.40	16.48	56591	9.33	256	35881	63.40
MUTHOOTCAP	EQ	09-Nov-2020	386.65	389.00	395.05	381.00	384.10	384.20	389.58	19293	75.16	1022	12752	66.10
MUTHOOTFIN	EQ	09-Nov-2020	1256.35	1268.10	1298.00	1257.00	1273.80	1278.05	1277.38	2540288	32449.12	89123	591134	23.27
N100	EQ	09-Nov-2020	870.57	888.95	900.86	880.00	898.25	898.63	896.46	69637	624.27	2547	40892	58.72
NABARD	N2	09-Nov-2020	1274.72	1271.00	1274.00	1271.00	1273.01	1273.35	1272.26	215	2.74	12	100	46.51
NACLIND	EQ	09-Nov-2020	41.90	43.55	43.55	40.65	41.25	40.75	41.40	119715	49.56	924	75587	63.14
NAGAFERT	EQ	09-Nov-2020	4.10	4.10	4.20	4.00	4.10	4.05	4.06	138130	5.61	230	113422	82.11
NAGREEKEXP	EQ	09-Nov-2020	14.60	15.20	16.90	13.45	16.50	16.40	15.82	206409	32.66	752	73552	35.63
NAHARCAP	EQ	09-Nov-2020	66.35	69.95	69.95	63.30	64.55	65.35	65.23	13351	8.71	441	2821	21.13
NAHARINDUS	EQ	09-Nov-2020	26.35	26.55	26.60	24.20	26.40	26.15	25.59	8587	2.20	136	4443	51.74
NAHARPOLY	EQ	09-Nov-2020	84.70	84.30	86.70	80.25	81.60	81.10	83.09	80367	66.78	1236	46741	58.16
NAHARSPING	EQ	09-Nov-2020	40.20	41.50	42.45	39.90	42.00	41.75	41.67	29297	12.21	369	16709	57.03
NAM-INDIA	EQ	09-Nov-2020	285.00	287.70	293.50	283.00	288.30	289.65	289.45	1428009	4133.44	25459	488915	34.24
NATCOPHARM	EQ	09-Nov-2020	928.30	931.00	946.00	915.00	930.00	923.50	936.34	409577	3835.03	15023	173502	42.36
NATHBIOGEN	EQ	09-Nov-2020	279.85	276.80	278.90	265.00	268.00	267.10	269.93	37701	101.77	1662	26062	69.13
NATIONALUM	EQ	09-Nov-2020	32.65	32.95	33.35	32.25	33.30	33.20	32.85	7039795	2312.78	14311	2541967	36.11
NATNLSTEEL	BE	09-Nov-2020	2.50	2.40	2.60	2.40	2.60	2.60	2.54	651	0.02	6	-	-
NAUKRI	EQ	09-Nov-2020	3595.75	3625.00	3652.00	3550.00	3640.00	3632.30	3605.98	316639	11417.93	27715	74209	23.44
NAVINFLUOR	EQ	09-Nov-2020	2513.20	2550.00	2550.00	2442.00	2456.70	2460.10	2485.03	79346	1971.77	13123	34748	43.79
NAVKARCORP	EQ	09-Nov-2020	25.30	25.35	25.60	25.00	25.15	25.05	25.22	111252	28.05	419	83619	75.16
NAVNETEDUL	EQ	09-Nov-2020	77.45	77.15	79.90	77.15	78.85	78.10	78.72	22118	17.41	493	12248	55.38
NBCC	EQ	09-Nov-2020	22.90	23.10	23.30	22.90	23.05	23.05	23.05	2928714	675.07	8905	1226259	41.87
NBIFIN	EQ	09-Nov-2020	1614.95	1689.95	1689.95	1611.00	1645.00	1645.00	1644.47	10	0.16	7	8	80.00
NBVENTURES	EQ	09-Nov-2020	51.40	52.40	52.40	50.50	50.90	50.80	51.22	476632	244.15	3264	325252	68.24
NCC	EQ	09-Nov-2020	34.80	35.00	35.70	34.90	35.40	35.50	35.40	5562725	1969.35	9595	2119739	38.11
NCLIND	EQ	09-Nov-2020	141.95	144.95	150.35	140.40	144.30	145.20	145.51	1877557	2731.96	20061	578951	30.84
NDGL	EQ	09-Nov-2020	596.25	585.00	614.90	581.00	581.00	584.05	595.03	97	0.58	25	16	16.49
NDL	BE	09-Nov-2020	19.95	20.00	20.00	19.20	19.80	19.80	19.64	9434	1.85	102	-	-
NDRAUTO	EQ	09-Nov-2020	141.80	143.00	146.35	141.25	145.00	145.00	143.85	6826	9.82	198	3844	56.31
NDTV	EQ	09-Nov-2020	29.15	29.15	29.90	28.80	29.25	29.25	29.29	8737	2.56	233	7083	81.07
NECCLTD	EQ	09-Nov-2020	7.50	7.65	7.65	7.25	7.30	7.35	7.44	38143	2.84	104	26643	69.85
NECLIFE	EQ	09-Nov-2020	16.65	16.85	16.90	16.30	16.30	16.35	16.53	373615	61.76	1479	223554	59.84
NELCAST	EQ	09-Nov-2020	58.35	57.80	59.45	57.80	57.85	58.25	58.64	45335	26.59	530	22321	49.24
NELCO	EQ	09-Nov-2020	182.35	187.40	187.40	181.45	182.00	182.05	183.01	20465	37.45	749	10833	52.93
NEOGEN	EQ	09-Nov-2020	664.60	650.00	664.85	630.00	631.00	631.70	635.73	33747	214.54	2240	19688	58.34
NESCO	EQ	09-Nov-2020	501.35	507.70	519.45	503.10	515.50	516.85	513.57	59056	303.30	4176	26437	44.77
NESTLEIND	EQ	09-Nov-2020	17006.65	17148.00	17370.00	17002.00	17335.00	17332.00	17196.68	111432	19162.61	34315	54477	48.89
NETF	EQ	09-Nov-2020	134.30	142.00	142.00	131.72	135.63	135.63	138.26	720	1.00	69	316	43.89
NETFCONSUM	EQ	09-Nov-2020	54.56	55.00	55.87	54.57	54.60	54.92	55.16	3328	1.84	89	2718	81.67
NETFDIVOPP	EQ	09-Nov-2020	28.20	28.65	29.00	27.51	29.00	29.00	28.67	2754	0.79	24	2634	95.64
NETFIT	EQ	09-Nov-2020	21.66	22.83	22.83	21.75	22.08	22.05	21.96	858291	188.52	2392	716732	83.51
NETFLTGILT	EQ	09-Nov-2020	22.27	22.60	22.60	22.25	22.29	22.28	22.28	30857	6.87	205	27395	88.78
NETFMID150	EQ	09-Nov-2020	68.23	70.59	70.59	67.50	68.48	68.49	68.38	83737	57.26	638	70117	83.73
NETFNIF100	EQ	09-Nov-2020	123.60	125.00	129.50	121.20	128.00	127.89	125.33	1174	1.47	60	1068	90.97
NETFNV20	EQ	09-Nov-2020	63.32	64.90	64.90	63.71	64.45	64.45	64.26	3273	2.10	41	2510	76.69
NETWORK18	EQ	09-Nov-2020	33.30	33.75	33.85	33.00	33.35	33.25	33.36	462675	154.34	1523	279938	60.50
NEULANDLAB	EQ	09-Nov-2020	1218.60	1219.90	1226.00	1175.00	1196.00	1186.25	1195.19	53135	635.06	3916	26795	50.43
NEWGEN	EQ	09-Nov-2020	255.75	259.00	280.10	255.60	273.40	271.90	269.68	546530	1473.88	16620	164848	30.16
NEXTMEDIA	EQ	09-Nov-2020	3.95	3.95	3.95	3.80	3.80	3.80	3.89	1706	0.07	18	1706	100.00
NFL	EQ	09-Nov-2020	32.70	33.10	33.10	32.10	32.65	32.60	32.53	419647	136.52	1940	238403	56.81
NH	EQ	09-Nov-2020	341.95	343.00	345.00	337.30	340.15	341.90	342.36	78267	267.95	5774	55978	71.52
NHAI	N1	09-Nov-2020	1057.86	1055.01	1059.00	1055.00	1059.00	1059.00	1056.81	2410	25.47	31	2080	86.31
NHAI	N2	09-Nov-2020	1223.22	1223.50	1229.00	1223.00	1223.10	1224.97	1225.09	8826	108.13	95	7282	82.51
NHAI	N6	09-Nov-2020	1331.00	1330.01	1337.95	1330.01	1337.95	1337.95	1336.37	830	11.09	19	740	89.16
NHAI	NA	09-Nov-2020	1278.99	1277.00	1278.00	1277.00	1277.59	1277.76	1277.52	1445	18.46	15	1380	95.50
NHAI	NC	09-Nov-2020	1220.00	1260.00	1439.90	1260.00	1439.90	1439.90	1350.47	10	0.14	6	10	100.00
NHAI	NE	09-Nov-2020	1246.11	1258.99	1258.99	1251.99	1252.00	1252.00	1254.55	729	9.15	26	451	61.87
NHBTF2014	N4	09-Nov-2020	6350.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	6	0.38	1	6	100.00
NHBTF2023	N4	09-Nov-2020	6693.65	6960.00	6960.00	6960.00	6960.00	6960.00	6960.00	8	0.56	1	8	100.00
NHBTF2023	N6	09-Nov-2020	6700.00	6724.85	6728.00	6724.85	6728.00	6727.62	6727.63	487	32.76	3	487	100.00
NHBTF2023	N7	09-Nov-2020	7300.00	7250.00	7255.00	7250.00	7255.00	7254.87	7254.88	41	2.97	2	41	100.00
NHPC	EQ	09-Nov-2020	21.70	21.85	21.90	21.05	21.15	21.15	21.26	3316208	705.06	9134	1548613	46.70
NHPC	N4	09-Nov-2020	1179.99	1168.99	1169.00	1168.99	1169.00	1169.00	1168.99	400	4.68	3	400	100.00
NIACL	EQ	09-Nov-2020	102.90	103.40	104.00	102.30	103.50	103.00	103.04	89476	92.19	1965	46204	51.64
NIBL	EQ	09-Nov-2020	5.30	5.55	5.55	5.10	5.55	5.55	5.51	25334	1.39	47	23834	94.08
NIFTYBEES	EQ	09-Nov-2020	130.61	132.00	133.00	131.16	132.89	132.73	132.32	1575611	2084.81	11694	789867	50.13
NIFTYEES	EQ	09-Nov-2020	15201.00	15550.00	15780.00	15550.00	15780.00	15670.50	15696.79	14	2.20	14	10	71.43
NIITLTD	EQ	09-Nov-2020	132.90	135.00	135.35	132.10	133.00	133.10	133.24	341812	455.42	4974	125023	36.58
NILAINFRA	EQ	09-Nov-2020	3.85	3.90	3.95	3.75	3.80	3.80	3.82	209603	8.00	297	168410	80.35
NILASPACES	EQ	09-Nov-2020	1.15	1.15	1.15	1.05	1.10	1.05	1.10	132195	1.46	109	90849	68.72
NILKAMAL	EQ	09-Nov-2020	1349.95	1351.00	1360.20	1347.95	1353.00	1350.25	1351.14	8674	117.20	608	6792	78.30
NIPPOBATRY	EQ	09-Nov-2020	529.05	535.00	624.00	531.05	604.00	603.75	599.77	17476	104.82	2037	6807	38.95
NIRAJ	BE	09-Nov-2020	43.75	43.75	45.90	43.70	45.85	45.85	45.41	13996	6.36	16	-	-
NITCO	EQ	09-Nov-2020	17.05	17.65	17.65	17.00	17.25	17.20	17.25	29468	5.08	191	19211	65.19
NITINFIRE	BZ	09-Nov-2020	0.35	0.40	0.40	0.30	0.30	0.30	0.31	1105136	3.43	120	-	-
NITINSPIN	EQ	09-Nov-2020	48.15	48.65	49.25	48.00	49.00	48.90	48.75	58187	28.36	389	50470	86.74
NKIND	EQ	09-Nov-2020	18.20	18.20	18.20	17.30	18.20	18.20	18.16	314	0.06	6	212	67.52
NLCINDIA	EQ	09-Nov-2020	49.30	49.50	50.50	49.25	49.45	49.45	49.62	603130	299.26	6213	378348	62.73
NMDC	EQ	09-Nov-2020	90.40	91.20	93.55	90.10	93.25	93.30	92.24	10655110	9828.39	41612	3354654	31.48
NOCIL	EQ	09-Nov-2020	137.45	138.60	144.60	137.80	143.15	143.05	141.63	1447154	2049.67	12667	563117	38.91
NOIDATOLL	BE	09-Nov-2020	6.60	6.30	6.30	6.30	6.30	6.30	6.30	36869	2.32	76	-	-
NORBTEAEXP	BE	09-Nov-2020	8.45	8.55	8.85	8.15	8.85	8.85	8.49	5202	0.44	32	-	-
NOVARTIND	EQ	09-Nov-2020	650.00	645.05	657.05	628.00	629.00	629.90	635.21	9171	58.26	772	6528	71.18
NPBET	EQ	09-Nov-2020	143.20	146.00	150.00	142.33	147.01	147.93	147.78	496	0.73	52	466	93.95
NRAIL	EQ	09-Nov-2020	179.30	184.00	184.00	176.65	176.65	177.45	178.63	9882	17.65	349	7243	73.29
NRBBEARING	EQ	09-Nov-2020	69.30	70.00	70.65	69.35	70.50	70.35	70.09	102988	72.19	1088	61575	59.79
NSIL	EQ	09-Nov-2020	743.05	747.95	770.00	731.00	770.00	768.20	753.64	1859	14.01	377	777	41.80
NTL	BE	09-Nov-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	5538	0.05	14	-	-
NTPC	EQ	09-Nov-2020	87.30	88.65	89.85	87.70	89.65	89.45	88.75	42703600	37899.87	85243	19513558	45.70
NTPC	N4	09-Nov-2020	1225.00	1220.00	1220.00	1198.00	1198.00	1198.00	1203.08	130	1.56	2	130	100.00
NTPC	N7	09-Nov-2020	14.44	14.40	14.43	14.35	14.38	14.41	14.38	26400	3.80	129	21681	82.13
NTPC	NC	09-Nov-2020	1207.01	1208.01	1208.01	1208.01	1208.01	1208.01	1208.01	8	0.10	1	8	100.00
NUCLEUS	EQ	09-Nov-2020	581.35	594.70	610.40	588.00	606.90	605.10	602.51	161686	974.18	5374	67394	41.68
NXTDIGITAL	EQ	09-Nov-2020	623.15	609.15	628.70	606.05	620.00	621.75	618.57	8204	50.75	640	1052	12.82
OAL	EQ	09-Nov-2020	470.80	485.00	490.00	460.10	475.05	479.95	477.04	19924	95.05	813	13626	68.39
OBEROIRLTY	EQ	09-Nov-2020	429.35	433.00	444.35	429.40	434.30	436.80	437.62	349835	1530.93	19140	166926	47.72
OCCL	EQ	09-Nov-2020	788.55	790.00	799.95	775.00	776.70	783.55	782.78	6851	53.63	724	3991	58.25
OFSS	EQ	09-Nov-2020	3075.75	3075.00	3141.75	3075.00	3102.45	3097.70	3110.99	29413	915.04	4052	17465	59.38
OIL	EQ	09-Nov-2020	86.35	87.45	88.00	86.00	86.95	86.90	87.10	606290	528.06	5677	275431	45.43
OILCOUNTUB	BE	09-Nov-2020	6.10	6.35	6.40	5.85	5.95	5.85	6.20	44308	2.75	102	-	-
OISL	EQ	09-Nov-2020	2.90	2.90	3.00	2.80	2.85	2.80	2.84	97204	2.76	68	56661	58.29
OLECTRA	EQ	09-Nov-2020	59.10	59.75	61.00	59.25	59.30	59.55	59.78	76314	45.62	721	51633	67.66
OMAXAUTO	EQ	09-Nov-2020	39.40	38.50	40.50	38.50	39.45	39.25	39.54	12930	5.11	438	6700	51.82
OMAXE	EQ	09-Nov-2020	68.30	68.80	69.40	67.00	68.10	68.40	67.64	68625	46.42	420	62596	91.21
OMKARCHEM	EQ	09-Nov-2020	7.35	7.45	7.70	7.15	7.70	7.70	7.54	44232	3.34	119	42417	95.90
OMMETALS	EQ	09-Nov-2020	18.25	18.35	18.70	17.15	18.15	18.00	17.83	72312	12.90	428	48150	66.59
ONELIFECAP	EQ	09-Nov-2020	5.80	5.80	5.90	5.80	5.90	5.90	5.84	810	0.05	8	810	100.00
ONEPOINT	EQ	09-Nov-2020	13.25	13.30	14.25	13.00	13.30	13.30	13.49	20907	2.82	52	12863	61.52
ONGC	EQ	09-Nov-2020	68.00	68.65	68.65	67.80	68.40	68.45	68.29	8473527	5786.34	38720	2640763	31.16
ONMOBILE	EQ	09-Nov-2020	42.55	43.00	43.80	42.05	42.65	42.45	42.96	123948	53.25	658	90551	73.06
ONWARDTEC	EQ	09-Nov-2020	60.45	60.60	62.35	60.60	61.80	61.60	61.56	11620	7.15	229	8064	69.40
OPTIEMUS	EQ	09-Nov-2020	97.30	100.00	102.15	99.95	102.15	102.15	101.74	70058	71.28	561	48611	69.39
OPTOCIRCUI	EQ	09-Nov-2020	6.55	6.40	6.85	6.25	6.25	6.25	6.46	2285982	147.75	1591	1179906	51.61
ORBTEXP	EQ	09-Nov-2020	58.95	59.00	60.45	58.65	58.95	59.10	59.21	6558	3.88	175	4302	65.60
ORCHPHARMA	BZ	09-Nov-2020	20.75	21.75	21.75	21.75	21.75	21.75	21.75	32	0.01	11	-	-
ORICONENT	EQ	09-Nov-2020	18.25	19.00	19.00	17.85	18.00	18.00	18.10	63943	11.57	255	49437	77.31
ORIENTABRA	EQ	09-Nov-2020	18.95	19.65	19.65	18.70	19.15	19.20	19.01	25658	4.88	262	19834	77.30
ORIENTALTL	EQ	09-Nov-2020	7.75	7.75	8.10	7.75	8.00	8.00	8.04	29061	2.34	61	25511	87.78
ORIENTBELL	EQ	09-Nov-2020	123.05	125.00	125.00	122.20	122.90	122.65	123.21	8028	9.89	297	5921	73.75
ORIENTCEM	EQ	09-Nov-2020	64.85	65.20	66.40	64.40	64.70	64.55	65.25	366493	239.13	3523	220138	60.07
ORIENTELEC	EQ	09-Nov-2020	213.45	213.10	217.00	208.05	210.00	211.45	211.64	483016	1022.27	8150	400498	82.92
ORIENTHOT	EQ	09-Nov-2020	20.20	20.35	20.35	19.65	20.25	20.05	19.98	36025	7.20	199	26052	72.32
ORIENTLTD	EQ	09-Nov-2020	70.00	68.00	72.95	67.95	71.00	71.00	69.73	445	0.31	22	281	63.15
ORIENTPPR	EQ	09-Nov-2020	16.25	16.45	16.45	16.15	16.25	16.25	16.27	136665	22.24	383	72856	53.31
ORIENTREF	EQ	09-Nov-2020	198.00	198.00	205.45	196.25	204.40	202.05	202.61	179863	364.42	3120	87544	48.67
ORISSAMINE	EQ	09-Nov-2020	2136.45	2130.00	2217.95	2130.00	2160.00	2165.25	2177.35	9452	205.80	2516	2701	28.58
ORTEL	BZ	09-Nov-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.84	3592	0.03	6	-	-
ORTINLABSS	EQ	09-Nov-2020	20.95	21.10	21.65	20.50	20.65	20.75	21.10	30248	6.38	201	22656	74.90
OSWALAGRO	EQ	09-Nov-2020	8.45	8.45	8.75	8.40	8.40	8.45	8.57	33983	2.91	150	18785	55.28
PAGEIND	EQ	09-Nov-2020	21581.40	21770.00	22091.10	21429.15	21900.00	21943.10	21791.03	60270	13133.46	17519	13009	21.58
PAISALO	EQ	09-Nov-2020	402.15	398.95	401.90	387.60	394.85	399.65	395.04	49203	194.37	207	47446	96.43
PALASHSECU	EQ	09-Nov-2020	29.90	28.80	30.50	28.70	29.50	29.50	29.84	2589	0.77	69	2000	77.25
PALREDTEC	BE	09-Nov-2020	28.90	28.90	29.80	27.70	27.70	27.70	28.19	1355	0.38	18	-	-
PANACEABIO	EQ	09-Nov-2020	176.70	180.00	180.00	176.15	177.85	177.70	177.50	15078	26.76	435	10272	68.13
PANACHE	EQ	09-Nov-2020	43.10	45.20	45.25	42.00	42.05	42.05	43.25	42554	18.40	160	25914	60.90
PANAMAPET	EQ	09-Nov-2020	55.35	59.00	61.60	57.20	58.75	58.60	59.53	1069773	636.82	7420	559761	52.33
PAPERPROD	EQ	09-Nov-2020	285.85	287.20	287.20	283.55	284.70	284.50	285.41	49401	141.00	1458	24077	48.74
PAR	SM	09-Nov-2020	69.00	71.80	72.00	70.10	70.10	70.10	71.35	10000	7.14	5	8000	80.00
PARABDRUGS	BZ	09-Nov-2020	2.35	2.35	2.45	2.25	2.45	2.45	2.28	21263	0.48	36	-	-
PARACABLES	EQ	09-Nov-2020	6.65	6.85	6.85	6.55	6.60	6.60	6.64	88210	5.86	193	70265	79.66
PARAGMILK	EQ	09-Nov-2020	111.40	112.90	118.35	110.75	110.80	111.65	113.65	2168321	2464.34	13632	824911	38.04
PARSVNATH	EQ	09-Nov-2020	2.45	2.40	2.55	2.35	2.35	2.35	2.40	93606	2.25	141	72319	77.26
PATELENG	EQ	09-Nov-2020	9.95	10.00	10.00	9.70	9.90	9.90	9.86	186263	18.37	442	125468	67.36
PATINTLOG	EQ	09-Nov-2020	21.45	22.50	22.50	20.75	21.55	21.60	21.40	12603	2.70	169	7574	60.10
PATSPINLTD	EQ	09-Nov-2020	4.25	4.35	4.35	4.15	4.25	4.25	4.23	4247	0.18	21	2885	67.93
PCJEWELLER	EQ	09-Nov-2020	16.35	16.65	16.70	15.90	16.20	16.25	16.35	1986327	324.75	3589	982987	49.49
PDMJEPAPER	EQ	09-Nov-2020	17.00	17.05	17.45	16.50	16.80	16.90	16.73	115340	19.30	506	77764	67.42
PDSMFL	EQ	09-Nov-2020	386.15	386.05	388.00	382.00	388.00	382.80	383.73	573	2.20	77	495	86.39
PEARLPOLY	EQ	09-Nov-2020	16.00	15.30	16.25	15.30	16.25	16.25	16.25	502	0.08	3	501	99.80
PEL	EQ	09-Nov-2020	1346.25	1358.00	1388.00	1334.55	1377.00	1382.45	1363.76	1116835	15230.92	32489	220613	19.75
PENIND	EQ	09-Nov-2020	16.30	16.35	16.45	16.00	16.30	16.15	16.14	55116	8.90	211	41575	75.43
PENINLAND	EQ	09-Nov-2020	3.95	4.00	4.10	3.95	4.05	4.00	4.05	179045	7.24	205	132903	74.23
PERSISTENT	EQ	09-Nov-2020	1145.55	1168.00	1170.00	1146.75	1164.40	1160.45	1159.86	40041	464.42	5651	23713	59.22
PETRONET	EQ	09-Nov-2020	230.45	232.50	240.90	229.60	237.95	238.15	236.49	7904063	18691.95	93583	4758412	60.20
PFC	EQ	09-Nov-2020	95.70	97.05	99.10	95.65	98.60	98.50	97.84	7976808	7804.77	31694	4063444	50.94
PFC	N4	09-Nov-2020	1055.90	1053.10	1056.00	1053.10	1056.00	1056.00	1055.93	2608	27.54	12	2608	100.00
PFC	N5	09-Nov-2020	1211.00	1212.00	1212.00	1210.00	1212.00	1212.00	1210.13	575	6.96	20	575	100.00
PFC	N8	09-Nov-2020	1400.91	1410.00	1410.00	1406.50	1406.50	1408.30	1408.08	631	8.88	25	608	96.35
PFIZER	EQ	09-Nov-2020	4930.60	4910.00	4950.00	4887.00	4940.00	4923.25	4910.70	31673	1555.37	5153	17023	53.75
PFOCUS	EQ	09-Nov-2020	40.10	40.10	40.35	37.75	38.60	39.15	39.00	32003	12.48	302	16081	50.25
PFS	EQ	09-Nov-2020	17.30	17.55	17.55	17.35	17.40	17.40	17.44	312737	54.53	783	212007	67.79
PGEL	BE	09-Nov-2020	110.00	110.00	115.50	110.00	115.50	115.05	113.10	35536	40.19	393	-	-
PGHH	EQ	09-Nov-2020	10261.60	10260.80	10364.00	10223.30	10250.00	10240.45	10275.83	1656	170.17	848	860	51.93
PGHL	EQ	09-Nov-2020	5311.10	5315.00	5349.80	5260.00	5299.00	5271.70	5301.12	10577	560.70	2603	7007	66.25
PGIL	EQ	09-Nov-2020	163.60	159.70	164.95	159.70	163.05	163.30	162.84	397	0.65	63	340	85.64
PHILIPCARB	EQ	09-Nov-2020	150.95	152.00	152.15	148.60	149.65	149.55	150.01	546030	819.10	6816	227328	41.63
PHOENIXLTD	EQ	09-Nov-2020	551.85	555.90	563.00	554.95	562.00	561.00	559.30	66954	374.47	7008	42109	62.89
PIDILITIND	EQ	09-Nov-2020	1596.70	1604.00	1606.00	1586.65	1594.80	1595.25	1594.84	679932	10843.82	36535	340131	50.02
PIIND	EQ	09-Nov-2020	2315.85	2335.00	2360.05	2318.50	2318.55	2323.95	2337.51	282533	6604.23	26048	173660	61.47
PILANIINVS	EQ	09-Nov-2020	1979.50	1980.00	2048.00	1980.00	2025.00	2025.90	2025.08	8553	173.21	589	6610	77.28
PILITA	EQ	09-Nov-2020	6.80	6.95	6.95	6.70	6.85	6.80	6.87	29827	2.05	83	29616	99.29
PIONDIST	EQ	09-Nov-2020	104.55	104.55	107.85	103.90	105.95	106.20	106.64	8973	9.57	169	4219	47.02
PIONEEREMB	EQ	09-Nov-2020	21.00	21.25	21.25	20.15	20.85	20.50	20.61	4264	0.88	73	2822	66.18
PITTIENG	EQ	09-Nov-2020	43.35	44.45	44.45	41.00	42.00	41.70	42.13	151970	64.03	1002	44265	29.13
PKTEA	BE	09-Nov-2020	169.05	162.20	177.50	162.20	177.00	176.65	172.67	1006	1.74	20	-	-
PLASTIBLEN	EQ	09-Nov-2020	205.00	207.00	207.00	202.00	202.50	203.75	203.93	4687	9.56	160	3469	74.01
PNB	EQ	09-Nov-2020	27.75	27.95	28.90	27.85	28.70	28.60	28.41	48174136	13688.64	50501	9922426	20.60
PNBGILTS	EQ	09-Nov-2020	44.05	44.45	46.05	44.20	45.90	45.80	45.23	961937	435.05	3988	479150	49.81
PNBHOUSING	EQ	09-Nov-2020	369.90	367.05	374.10	367.05	372.10	372.30	371.60	119513	444.11	2787	60311	50.46
PNC	EQ	09-Nov-2020	12.30	12.50	12.90	12.05	12.60	12.45	12.52	10543	1.32	88	6946	65.88
PNCINFRA	EQ	09-Nov-2020	164.60	165.00	167.40	163.20	164.20	164.25	165.01	122951	202.89	2745	68730	55.90
PODDARHOUS	EQ	09-Nov-2020	151.40	158.55	159.00	149.50	156.00	155.40	154.09	5175	7.97	147	2843	54.94
PODDARMENT	EQ	09-Nov-2020	177.00	180.90	180.90	175.00	176.95	175.50	176.73	3811	6.74	247	2390	62.71
POKARNA	EQ	09-Nov-2020	137.65	137.65	151.40	137.60	147.70	147.15	148.10	194956	288.73	2668	117175	60.10
POLYCAB	EQ	09-Nov-2020	927.45	927.45	945.00	921.00	926.00	926.20	934.34	218436	2040.93	16113	103871	47.55
POLYMED	EQ	09-Nov-2020	491.75	497.00	503.00	490.00	495.00	493.40	494.18	42921	212.11	2785	17164	39.99
POLYPLEX	EQ	09-Nov-2020	784.75	789.00	808.50	782.10	792.00	794.20	796.48	108992	868.10	6271	59254	54.37
PONNIERODE	EQ	09-Nov-2020	153.65	163.80	163.80	156.05	159.00	158.15	158.85	13036	20.71	296	6894	52.88
POWERGRID	EQ	09-Nov-2020	178.45	179.90	184.70	179.10	183.20	184.05	181.95	8566270	15586.15	65284	4538174	52.98
POWERINDIA	EQ	09-Nov-2020	936.95	951.10	951.10	932.00	940.00	943.20	939.84	23649	222.26	2749	15911	67.28
POWERMECH	EQ	09-Nov-2020	384.00	384.20	393.00	381.35	386.80	386.05	385.15	14794	56.98	526	9591	64.83
PPAP	EQ	09-Nov-2020	227.30	230.00	233.50	221.65	226.50	228.40	228.46	26282	60.04	716	16330	62.13
PPL	EQ	09-Nov-2020	72.70	74.80	79.00	67.85	73.80	74.30	74.79	427459	319.69	3624	257317	60.20
PRABHAT	EQ	09-Nov-2020	48.65	49.10	58.25	49.10	56.40	57.25	55.35	391879	216.92	3304	227515	58.06
PRAENG	EQ	09-Nov-2020	6.30	6.50	6.50	6.25	6.25	6.25	6.34	3018	0.19	17	2908	96.36
PRAJIND	EQ	09-Nov-2020	75.15	77.30	77.45	75.15	75.65	75.60	76.04	469749	357.19	6548	161315	34.34
PRAKASH	EQ	09-Nov-2020	45.15	45.50	47.70	45.45	46.05	46.25	46.46	491952	228.57	1847	239345	48.65
PRAKASHSTL	EQ	09-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.58	113937	0.66	55	103932	91.22
PRAXIS	BE	09-Nov-2020	32.65	32.10	34.25	31.55	34.25	34.25	33.60	26746	8.99	143	-	-
PRECAM	EQ	09-Nov-2020	33.25	33.60	34.15	33.10	33.70	33.85	33.70	67882	22.87	635	47707	70.28
PRECOT	BE	09-Nov-2020	39.75	40.95	40.95	38.25	38.50	39.70	39.16	1952	0.76	17	-	-
PRECWIRE	EQ	09-Nov-2020	129.30	129.30	132.00	125.35	130.25	131.25	129.32	16721	21.62	410	9268	55.43
PREMEXPLN	EQ	09-Nov-2020	127.30	127.30	127.45	123.00	126.65	125.50	125.14	9709	12.15	270	6226	64.13
PREMIER	BE	09-Nov-2020	2.50	2.50	2.50	2.50	2.50	2.50	2.50	345	0.01	7	-	-
PREMIERPOL	EQ	09-Nov-2020	22.65	22.70	25.00	22.70	23.30	23.20	23.65	12780	3.02	99	9845	77.03
PRESSMN	EQ	09-Nov-2020	16.60	16.25	16.70	16.10	16.25	16.20	16.20	21838	3.54	138	14314	65.55
PRESTIGE	EQ	09-Nov-2020	254.80	255.10	260.50	255.10	258.70	259.45	258.82	617134	1597.27	7798	350559	56.80
PRICOLLTD	EQ	09-Nov-2020	56.90	55.50	57.70	55.00	55.85	55.55	56.20	71126	39.97	568	59574	83.76
PRIMESECU	EQ	09-Nov-2020	43.90	44.80	47.85	43.55	45.55	46.05	45.73	19811	9.06	210	15529	78.39
PRINCEPIPE	EQ	09-Nov-2020	240.05	241.95	245.00	240.00	241.00	240.20	241.10	94395	227.59	1643	71117	75.34
PRIVISCL	EQ	09-Nov-2020	529.30	537.00	540.35	525.00	526.50	525.45	526.65	20646	108.73	591	14385	69.67
PROSEED	BE	09-Nov-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.34	90197	0.31	59	-	-
PROZONINTU	EQ	09-Nov-2020	15.85	15.90	16.20	15.85	16.05	16.00	16.04	64119	10.28	468	38171	59.53
PRSMJOHNSN	EQ	09-Nov-2020	75.05	75.05	76.50	75.05	76.00	76.00	76.01	628052	477.40	3008	577690	91.98
PSB	EQ	09-Nov-2020	10.70	10.65	11.10	10.65	10.80	10.85	10.89	258459	28.15	475	185875	71.92
PSPPROJECT	EQ	09-Nov-2020	394.95	396.95	399.00	385.50	390.15	391.35	390.62	39158	152.96	2034	12656	32.32
PSUBNKBEES	EQ	09-Nov-2020	15.06	15.21	15.28	15.01	15.24	15.17	15.16	197391	29.93	288	151131	76.56
PTC	EQ	09-Nov-2020	48.65	49.40	51.50	49.15	51.30	50.95	50.50	3534425	1784.86	13603	2347414	66.42
PTL	EQ	09-Nov-2020	37.15	37.25	37.65	36.75	36.95	37.10	37.12	28983	10.76	293	18833	64.98
PULZ	SM	09-Nov-2020	15.95	15.90	15.90	15.90	15.90	15.90	15.90	4000	0.64	1	4000	100.00
PUNJABCHEM	EQ	09-Nov-2020	616.25	623.95	623.95	601.00	611.00	609.40	611.10	2015	12.31	257	1203	59.70
PUNJLLOYD	BZ	09-Nov-2020	1.50	1.45	1.55	1.45	1.55	1.55	1.53	172440	2.63	117	-	-
PURVA	EQ	09-Nov-2020	44.55	46.45	50.00	46.30	47.10	46.85	47.08	359941	169.47	2170	240779	66.89
PVR	EQ	09-Nov-2020	1215.45	1215.00	1240.00	1200.30	1235.25	1235.30	1222.52	1866823	22822.26	44649	240167	12.87
QGOLDHALF	EQ	09-Nov-2020	2272.70	2270.00	2278.05	2265.00	2275.00	2277.55	2276.64	1139	25.93	92	934	82.00
QNIFTY	EQ	09-Nov-2020	1244.00	1246.00	1280.00	1246.00	1280.00	1280.00	1274.38	18	0.23	14	6	33.33
QUESS	EQ	09-Nov-2020	408.80	412.00	412.40	405.00	408.00	407.85	408.48	109128	445.77	3425	91063	83.45
QUICKHEAL	EQ	09-Nov-2020	166.80	168.05	168.05	157.15	157.90	157.85	159.48	702210	1119.88	8986	349868	49.82
RADAAN	EQ	09-Nov-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.19	1272	0.02	5	1272	100.00
RADICO	EQ	09-Nov-2020	435.25	437.00	449.00	437.00	445.50	447.20	444.47	233549	1038.06	8259	112298	48.08
RADIOCITY	EQ	09-Nov-2020	21.95	22.10	22.45	21.55	21.75	21.65	21.90	372391	81.55	1066	256758	68.95
RAIN	EQ	09-Nov-2020	103.50	105.20	105.20	100.55	102.00	101.75	102.00	654141	667.25	9102	365023	55.80
RAJESHEXPO	EQ	09-Nov-2020	452.90	454.95	456.70	451.00	455.00	454.45	453.89	46884	212.80	2140	23540	50.21
RAJMET	SM	09-Nov-2020	29.25	29.10	30.05	29.10	30.05	30.05	29.57	24000	7.10	3	8000	33.33
RAJRATAN	EQ	09-Nov-2020	364.10	369.00	370.00	352.45	356.50	356.30	359.97	11563	41.62	531	5682	49.14
RAJRAYON	BZ	09-Nov-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.13	293889	0.37	33	-	-
RAJSREESUG	EQ	09-Nov-2020	12.35	12.45	13.00	12.45	12.50	12.50	12.60	955	0.12	21	863	90.37
RAJTV	EQ	09-Nov-2020	33.55	34.80	34.80	32.65	34.75	34.35	33.94	7470	2.54	289	2565	34.34
RALLIS	EQ	09-Nov-2020	241.65	245.35	250.40	242.85	250.00	248.80	245.85	233441	573.92	6562	120233	51.50
RAMANEWS	EQ	09-Nov-2020	12.70	12.80	12.80	12.20	12.25	12.30	12.40	91644	11.36	200	57768	63.04
RAMASTEEL	BE	09-Nov-2020	43.75	44.00	44.00	42.00	42.90	42.90	43.54	3468	1.51	13	-	-
RAMCOCEM	EQ	09-Nov-2020	837.05	840.10	845.95	837.15	840.00	840.75	841.62	304499	2562.73	11358	105334	34.59
RAMCOIND	EQ	09-Nov-2020	195.45	199.00	199.00	195.45	197.00	197.20	197.14	77182	152.16	1618	56999	73.85
RAMCOSYS	EQ	09-Nov-2020	448.90	455.00	459.00	450.00	457.25	457.65	456.02	208455	950.61	4558	119805	57.47
RAMKY	EQ	09-Nov-2020	29.45	29.40	30.45	29.30	30.45	30.05	30.03	88786	26.66	331	62919	70.87
RAMSARUP	BZ	09-Nov-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	14929	0.08	8	-	-
RANASUG	BE	09-Nov-2020	5.65	5.70	5.80	5.55	5.70	5.70	5.64	57802	3.26	132	-	-
RANEENGINE	EQ	09-Nov-2020	195.95	199.35	206.95	194.00	196.00	195.90	196.70	2376	4.67	141	1419	59.72
RANEHOLDIN	EQ	09-Nov-2020	419.20	425.95	437.15	418.30	436.50	435.05	431.69	26056	112.48	1218	10501	40.30
RATNAMANI	EQ	09-Nov-2020	1265.25	1280.00	1280.00	1253.75	1258.65	1260.65	1263.70	3355	42.40	538	1924	57.35
RAYMOND	EQ	09-Nov-2020	285.00	288.00	288.90	282.10	284.25	283.95	285.65	417904	1193.74	7247	202752	48.52
RBL	EQ	09-Nov-2020	656.45	664.35	664.50	652.35	662.00	661.70	660.82	13084	86.46	1399	4360	33.32
RBLBANK	EQ	09-Nov-2020	193.25	195.00	200.25	193.50	196.85	197.00	196.85	21284456	41898.99	103284	2852623	13.40
RCF	EQ	09-Nov-2020	43.90	44.25	44.50	43.90	43.95	43.95	44.10	746125	329.05	2510	344960	46.23
RCOM	BE	09-Nov-2020	1.50	1.55	1.55	1.45	1.50	1.45	1.49	3640633	54.27	2552	-	-
RECLTD	EQ	09-Nov-2020	108.15	110.85	111.70	107.50	109.25	109.25	109.12	9387466	10243.50	33237	3389476	36.11
RECLTD	N2	09-Nov-2020	1231.60	1225.00	1254.90	1225.00	1254.90	1254.90	1239.63	3	0.04	3	1	33.33
RECLTD	N6	09-Nov-2020	1340.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	150	2.00	3	150	100.00
RECLTD	N9	09-Nov-2020	1342.20	1343.90	1343.90	1342.00	1342.00	1342.00	1342.89	150	2.01	6	150	100.00
RECLTD	NF	09-Nov-2020	1362.64	1399.00	1399.00	1363.09	1363.09	1363.09	1373.79	292	4.01	2	292	100.00
RECLTD	NH	09-Nov-2020	1390.00	1336.00	1337.40	1336.00	1337.40	1337.40	1336.70	22	0.29	2	22	100.00
RECLTD	NI	09-Nov-2020	1242.80	1239.99	1239.99	1239.99	1239.99	1239.99	1239.99	50	0.62	1	50	100.00
REDINGTON	EQ	09-Nov-2020	118.35	120.75	127.00	119.50	124.00	123.50	124.07	1034093	1282.97	15114	353840	34.22
REFEX	EQ	09-Nov-2020	47.05	48.00	52.90	47.00	50.00	50.50	50.22	214749	107.84	2025	114034	53.10
RELAXO	EQ	09-Nov-2020	698.90	702.40	709.90	695.30	700.10	701.10	700.15	260924	1826.86	10544	205937	78.93
RELCAPITAL	EQ	09-Nov-2020	8.65	8.40	8.60	8.20	8.25	8.30	8.41	1909978	160.70	2425	1209313	63.32
RELIANCE	EQ	09-Nov-2020	2029.15	2062.10	2069.00	2036.00	2051.00	2050.70	2051.91	16539467	339375.03	384188	6258441	37.84
RELIANCEPP	E1	09-Nov-2020	1138.40	1167.70	1175.00	1148.00	1166.00	1162.70	1162.38	1235134	14356.95	58289	568731	46.05
RELIGARE	EQ	09-Nov-2020	51.30	51.00	52.15	51.00	51.25	51.40	51.64	179695	92.79	2367	128806	71.68
RELINFRA	EQ	09-Nov-2020	19.65	19.85	19.90	19.55	19.70	19.60	19.69	1100121	216.60	3444	763909	69.44
REMSONSIND	EQ	09-Nov-2020	82.75	84.60	86.95	82.35	83.00	83.00	84.39	495	0.42	52	187	37.78
RENUKA	EQ	09-Nov-2020	9.80	10.00	10.15	9.90	10.10	10.05	10.08	1412688	142.34	1030	1068440	75.63
REPCOHOME	EQ	09-Nov-2020	198.75	176.00	208.90	176.00	205.85	205.90	204.00	549039	1120.05	17805	264979	48.26
REPL	SM	09-Nov-2020	66.90	69.85	70.20	66.30	70.20	70.20	69.57	120000	83.49	38	105000	87.50
REPRO	EQ	09-Nov-2020	355.30	351.00	358.05	342.00	350.00	349.50	348.20	9266	32.26	661	3819	41.22
RESPONIND	EQ	09-Nov-2020	156.05	158.90	166.85	157.10	161.50	163.25	160.96	313876	505.21	3251	29867	9.52
REVATHI	EQ	09-Nov-2020	437.75	416.05	439.95	416.05	438.00	438.45	436.39	719	3.14	84	529	73.57
RGL	EQ	09-Nov-2020	234.20	235.05	241.95	235.05	235.55	236.00	238.75	3343	7.98	165	2363	70.69
RHFL	EQ	09-Nov-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.87	1049445	19.65	600	593892	56.59
RHFL	N4	09-Nov-2020	191.99	171.05	171.05	171.03	171.03	171.03	171.04	61	0.10	3	61	100.00
RHFL	N6	09-Nov-2020	171.00	171.00	171.00	171.00	171.00	171.00	171.00	100	0.17	3	100	100.00
RHFL	N8	09-Nov-2020	141.00	141.00	141.00	141.00	141.00	141.00	141.00	69	0.10	3	69	100.00
RICOAUTO	EQ	09-Nov-2020	30.10	29.90	30.20	29.25	29.25	29.35	29.57	345487	102.17	1257	212148	61.41
RIIL	EQ	09-Nov-2020	372.55	374.80	376.00	367.55	368.25	368.75	371.44	77998	289.72	2210	27620	35.41
RITES	EQ	09-Nov-2020	242.25	243.00	244.40	241.80	242.85	242.95	242.96	123643	300.41	3557	62813	50.80
RKDL	EQ	09-Nov-2020	6.50	6.40	6.40	5.85	6.05	5.95	6.07	29684	1.80	78	23247	78.31
RKFORGE	EQ	09-Nov-2020	367.05	369.95	370.00	335.65	344.00	343.65	350.02	63998	224.00	1692	23272	36.36
RMCL	BE	09-Nov-2020	2.70	2.80	2.80	2.60	2.80	2.80	2.78	7553	0.21	20	-	-
RMDRIP	SM	09-Nov-2020	55.00	53.00	53.00	53.00	53.00	53.00	53.00	10000	5.30	1	10000	100.00
RML	EQ	09-Nov-2020	199.80	208.00	208.00	200.75	201.85	202.70	203.29	7830	15.92	468	5018	64.09
RNAVAL	EQ	09-Nov-2020	2.15	2.25	2.25	2.25	2.25	2.25	2.25	391367	8.81	222	391367	100.00
ROHITFERRO	BE	09-Nov-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.98	57627	0.56	48	-	-
ROHLTD	BE	09-Nov-2020	60.70	62.30	63.70	60.00	63.70	62.80	62.00	24109	14.95	212	-	-
ROLLT	BE	09-Nov-2020	2.35	2.35	2.35	2.25	2.30	2.25	2.26	709	0.02	10	-	-
ROLTA	EQ	09-Nov-2020	4.20	4.35	4.35	4.10	4.15	4.20	4.19	197472	8.28	8999	133968	67.84
ROML	EQ	09-Nov-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	42	0.00	4	42	100.00
ROSSARI	EQ	09-Nov-2020	780.75	788.00	789.00	773.00	775.00	775.45	780.24	44568	347.74	3239	24282	54.48
ROSSELLIND	EQ	09-Nov-2020	129.40	133.30	133.30	127.05	130.40	129.80	129.44	9755	12.63	254	6928	71.02
ROUTE	EQ	09-Nov-2020	926.20	932.00	955.00	916.00	931.00	933.50	935.56	692745	6481.08	28828	148857	21.49
RPGLIFE	EQ	09-Nov-2020	362.40	366.75	370.80	363.05	369.00	369.30	367.98	34119	125.55	1533	18909	55.42
RPOWER	EQ	09-Nov-2020	3.10	3.10	3.20	3.05	3.15	3.10	3.12	13106308	408.89	18707	6599143	50.35
RPPINFRA	EQ	09-Nov-2020	45.85	45.35	47.35	44.85	45.05	45.05	45.27	15580	7.05	164	11194	71.85
RSSOFTWARE	EQ	09-Nov-2020	20.80	21.00	21.40	20.10	20.35	20.45	20.60	16967	3.49	110	12767	75.25
RSWM	BE	09-Nov-2020	93.00	91.55	96.00	91.55	91.75	92.35	94.14	4784	4.50	39	-	-
RSYSTEMS	EQ	09-Nov-2020	122.85	124.70	124.70	119.05	120.00	119.35	120.57	19997	24.11	542	14050	70.26
RTNINFRA	EQ	09-Nov-2020	6.35	6.15	6.45	6.05	6.10	6.15	6.20	251360	15.59	371	142286	56.61
RTNPOWER	EQ	09-Nov-2020	2.00	2.00	2.05	1.95	2.00	1.95	1.97	2185968	43.13	516	1296143	59.29
RUBYMILLS	EQ	09-Nov-2020	154.65	153.95	158.55	153.55	155.70	157.25	155.72	2284	3.56	88	1751	76.66
RUCHI	BE	09-Nov-2020	521.10	535.00	535.85	512.60	533.90	531.45	524.78	12300	64.55	781	-	-
RUCHINFRA	BE	09-Nov-2020	6.70	6.85	6.85	6.40	6.40	6.40	6.48	309134	20.03	628	-	-
RUCHIRA	EQ	09-Nov-2020	47.50	48.20	49.35	45.00	47.00	47.10	47.12	25993	12.25	399	16077	61.85
RUPA	EQ	09-Nov-2020	195.80	198.80	211.00	198.80	207.55	208.55	206.28	109387	225.65	2814	55128	50.40
RUSHIL	EQ	09-Nov-2020	90.50	91.95	91.95	89.25	89.30	89.95	90.92	13994	12.72	352	7679	54.87
RUSHILPP	E1	09-Nov-2020	33.90	35.15	35.90	32.75	35.90	35.45	34.98	5921	2.07	98	5674	95.83
RVNL	EQ	09-Nov-2020	18.45	18.40	18.60	18.35	18.40	18.40	18.44	1209835	223.08	2804	718068	59.35
SABTN	EQ	09-Nov-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.39	3780	0.05	17	3775	99.87
SADBHAV	EQ	09-Nov-2020	45.65	45.65	47.90	45.15	46.20	45.95	46.23	198416	91.74	1433	104962	52.90
SADBHIN	EQ	09-Nov-2020	15.90	16.20	16.20	15.90	16.00	16.00	16.02	95620	15.32	288	75759	79.23
SAFARI	EQ	09-Nov-2020	467.55	467.65	472.85	454.35	455.55	458.95	459.36	9901	45.48	957	5625	56.81
SAGARDEEP	BE	09-Nov-2020	41.40	40.70	41.00	39.35	39.35	39.35	39.37	24406	9.61	549	-	-
SAGCEM	EQ	09-Nov-2020	748.65	753.20	770.00	743.00	753.95	749.80	755.70	57129	431.72	3267	21281	37.25
SAIL	EQ	09-Nov-2020	37.95	38.45	39.10	37.20	37.60	37.80	37.93	28838164	10939.23	38674	8438455	29.26
SAKAR	EQ	09-Nov-2020	86.45	85.05	88.40	84.05	85.00	85.20	85.82	16206	13.91	133	3217	19.85
SAKHTISUG	EQ	09-Nov-2020	7.75	7.80	7.90	7.60	7.85	7.75	7.75	64550	5.00	229	33206	51.44
SAKSOFT	EQ	09-Nov-2020	343.60	353.90	356.75	337.10	339.45	339.60	344.95	66152	228.19	3757	28983	43.81
SAKUMA	EQ	09-Nov-2020	5.10	5.25	5.30	5.00	5.20	5.15	5.13	243817	12.50	274	121587	49.87
SALASAR	EQ	09-Nov-2020	210.25	210.30	211.45	207.05	210.65	210.50	209.57	70908	148.60	1177	10590	14.93
SALONA	EQ	09-Nov-2020	70.25	69.70	73.45	67.50	69.95	70.05	70.91	9685	6.87	349	3853	39.78
SALSTEEL	EQ	09-Nov-2020	2.65	2.70	2.70	2.50	2.65	2.65	2.56	12592	0.32	23	9952	79.03
SALZERELEC	EQ	09-Nov-2020	98.70	99.45	104.55	98.10	100.40	101.15	100.91	30051	30.32	683	18252	60.74
SAMBHAAV	EQ	09-Nov-2020	1.90	1.95	1.95	1.85	1.95	1.95	1.89	63447	1.20	24	43006	67.78
SANCO	EQ	09-Nov-2020	14.40	14.60	14.75	14.15	14.55	14.65	14.53	122932	17.86	154	101712	82.74
SANDESH	EQ	09-Nov-2020	503.35	490.30	519.85	490.25	501.00	502.30	506.33	704	3.56	137	437	62.07
SANDHAR	EQ	09-Nov-2020	223.50	224.60	227.00	218.10	222.00	221.25	222.42	6245	13.89	448	3693	59.14
SANGAMIND	EQ	09-Nov-2020	48.65	49.00	49.50	48.20	48.85	48.60	48.76	2383	1.16	84	1447	60.72
SANGHIIND	EQ	09-Nov-2020	31.25	31.15	31.95	30.50	31.70	31.70	31.37	1185134	371.75	2447	780442	65.85
SANGHVIFOR	BE	09-Nov-2020	18.00	18.00	18.00	18.00	18.00	18.00	18.00	750	0.14	1	-	-
SANGHVIMOV	EQ	09-Nov-2020	79.55	80.50	82.65	79.50	81.50	81.70	81.27	26284	21.36	526	17830	67.84
SANGINITA	EQ	09-Nov-2020	47.95	49.35	49.90	47.00	47.00	47.45	48.50	36822	17.86	278	24952	67.76
SANOFI	EQ	09-Nov-2020	8317.85	8300.00	8368.00	8181.05	8200.00	8201.85	8289.92	27726	2298.46	2970	24312	87.69
SANWARIA	BZ	09-Nov-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.44	277828	4.00	182	-	-
SARDAEN	EQ	09-Nov-2020	284.25	286.85	292.00	263.30	273.30	276.40	282.19	130438	368.08	3272	70222	53.84
SAREGAMA	EQ	09-Nov-2020	681.25	684.70	728.00	684.70	714.70	713.80	713.31	77206	550.72	5713	34473	44.65
SARLAPOLY	EQ	09-Nov-2020	17.05	17.00	17.40	17.00	17.15	17.20	17.23	89702	15.46	295	70389	78.47
SARVESHWAR	SM	09-Nov-2020	12.00	11.55	11.55	11.55	11.55	11.55	11.55	1600	0.18	1	1600	100.00
SASKEN	EQ	09-Nov-2020	664.55	664.55	673.95	664.05	669.90	668.90	669.36	10524	70.44	749	5133	48.77
SASTASUNDR	EQ	09-Nov-2020	122.00	125.00	146.40	120.10	146.00	145.10	140.51	571047	802.37	6526	379952	66.54
SATHAISPAT	BE	09-Nov-2020	2.80	2.80	2.80	2.80	2.80	2.80	2.80	80	0.00	1	-	-
SATIA	EQ	09-Nov-2020	99.90	100.05	101.70	99.10	99.10	99.40	99.92	17086	17.07	388	4751	27.81
SATIN	EQ	09-Nov-2020	54.70	55.70	55.70	54.75	55.00	54.95	55.05	142982	78.71	1368	125107	87.50
SATINPP	E1	09-Nov-2020	21.60	21.90	22.00	20.55	21.30	20.60	21.88	5386	1.18	7	5159	95.79
SBICARD	EQ	09-Nov-2020	847.50	853.00	863.95	834.05	837.80	840.45	852.99	1458095	12437.36	75384	891783	61.16
SBIETFIT	EQ	09-Nov-2020	216.63	215.01	219.25	215.00	216.50	217.97	217.55	1885	4.10	59	1059	56.18
SBIETFPB	EQ	09-Nov-2020	148.09	153.00	154.00	150.00	154.00	153.99	153.81	6808	10.47	32	6748	99.12
SBIETFQLTY	EQ	09-Nov-2020	109.85	112.60	112.90	109.15	111.10	111.08	110.91	2755	3.06	78	2352	85.37
SBILIFE	EQ	09-Nov-2020	801.25	808.00	817.85	801.70	807.00	808.15	808.94	1255422	10155.66	65345	687126	54.73
SBIN	EQ	09-Nov-2020	219.20	222.50	222.65	217.05	219.60	219.50	219.29	60359458	132364.57	250337	15432813	25.57
SBIN	N5	09-Nov-2020	10854.25	10850.00	10875.00	10830.01	10857.00	10858.90	10861.09	874	94.93	126	852	97.48
SBIN	N6	09-Nov-2020	10750.00	10775.00	10775.00	10750.00	10750.00	10750.00	10762.50	4	0.43	2	4	100.00
SCAPDVR	BE	09-Nov-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.40	72764	1.02	44	-	-
SCHAEFFLER	EQ	09-Nov-2020	3772.00	3784.85	3874.45	3760.00	3770.00	3770.25	3799.61	17168	652.32	869	14981	87.26
SCHAND	EQ	09-Nov-2020	63.15	63.55	64.45	61.00	64.45	63.90	62.96	11411	7.18	212	8008	70.18
SCHNEIDER	EQ	09-Nov-2020	70.30	71.10	71.30	68.60	69.10	68.95	69.52	102105	70.98	2335	69979	68.54
SCI	EQ	09-Nov-2020	51.70	52.00	52.60	50.80	50.90	50.90	51.46	1451629	747.03	5265	819955	56.49
SDBL	EQ	09-Nov-2020	25.25	25.50	26.20	25.10	25.40	25.40	25.48	60007	15.29	421	39635	66.05
SEAMECLTD	EQ	09-Nov-2020	394.65	403.00	403.00	392.00	392.35	394.85	395.06	7358	29.07	555	5928	80.57
SELAN	EQ	09-Nov-2020	101.45	103.00	103.00	99.70	101.00	101.20	101.16	31407	31.77	557	21594	68.76
SELMCL	BZ	09-Nov-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	6708	0.16	19	-	-
SEPOWER	EQ	09-Nov-2020	2.40	2.50	2.50	2.30	2.50	2.40	2.42	18155	0.44	87	7803	42.98
SEQUENT	EQ	09-Nov-2020	151.95	157.00	157.00	150.00	152.75	153.30	152.71	1011250	1544.31	11280	467380	46.22
SESHAPAPER	EQ	09-Nov-2020	129.85	129.00	131.65	126.85	129.50	130.10	129.25	30853	39.88	585	21645	70.16
SETCO	BE	09-Nov-2020	9.15	9.50	9.50	8.75	9.15	9.05	9.24	31985	2.96	166	-	-
SETF10GILT	EQ	09-Nov-2020	202.08	237.55	237.55	201.01	203.95	203.95	209.20	20	0.04	6	14	70.00
SETFGOLD	EQ	09-Nov-2020	4668.05	4695.00	4695.00	4670.00	4692.00	4688.90	4681.68	8422	394.29	1250	5277	62.66
SETFNIF50	EQ	09-Nov-2020	126.80	128.00	129.33	126.10	128.90	128.88	128.71	525161	675.92	1436	388257	73.93
SETFNIFBK	EQ	09-Nov-2020	267.18	267.65	275.00	267.65	274.80	274.25	272.64	105504	287.64	1528	39554	37.49
SETFNN50	EQ	09-Nov-2020	292.51	292.90	297.63	292.90	296.00	297.37	296.34	11506	34.10	447	8767	76.20
SETUINFRA	EQ	09-Nov-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.70	301689	2.11	69	142637	47.28
SEYAIND	EQ	09-Nov-2020	64.10	61.80	64.95	61.80	63.75	64.70	63.86	2298	1.47	102	1347	58.62
SEZAL	BZ	09-Nov-2020	2.80	2.80	2.80	2.70	2.70	2.70	2.70	2535	0.07	5	-	-
SFL	EQ	09-Nov-2020	1309.65	1349.75	1349.75	1272.35	1289.00	1290.05	1312.32	7863	103.19	1339	3623	46.08
SGBAPR28I	GB	09-Nov-2020	4854.93	4899.00	5320.80	4800.00	4920.00	4912.40	4949.00	1631	80.72	149	880	53.95
SGBAUG24	GB	09-Nov-2020	4985.70	4955.00	5030.00	4955.00	5020.00	5011.26	5017.56	389	19.52	45	357	91.77
SGBAUG27	GB	09-Nov-2020	4864.65	4850.00	4910.00	4850.00	4909.90	4909.90	4905.33	395	19.38	65	359	90.89
SGBAUG28V	GB	09-Nov-2020	4891.82	4853.00	4965.00	4853.00	4950.00	4946.76	4926.85	3102	152.83	361	2448	78.92
SGBDC27VII	GB	09-Nov-2020	4821.00	4860.00	4960.00	4860.00	4960.00	4960.00	4940.00	6	0.30	3	5	83.33
SGBDEC25	GB	09-Nov-2020	4974.99	4900.00	4974.99	4900.00	4974.99	4974.99	4901.41	53	2.60	8	53	100.00
SGBDEC2513	GB	09-Nov-2020	4850.00	4905.00	4905.00	4905.00	4905.00	4905.00	4905.00	2	0.10	1	2	100.00
SGBDEC25XI	GB	09-Nov-2020	4850.00	5048.98	5048.98	5048.98	5048.98	5048.98	5048.98	1	0.05	1	1	100.00
SGBFEB24	GB	09-Nov-2020	4978.77	5049.00	5099.00	5000.40	5050.00	5043.33	5076.24	137	6.95	25	133	97.08
SGBFEB27	GB	09-Nov-2020	4877.00	4870.00	4888.00	4870.00	4888.00	4888.00	4885.23	13	0.64	2	13	100.00
SGBFEB28IX	GB	09-Nov-2020	4870.00	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	2	0.10	2	2	100.00
SGBJ28VIII	GB	09-Nov-2020	4825.00	4832.01	4999.99	4832.01	4922.00	4922.00	4969.51	29	1.44	7	28	96.55
SGBJAN26	GB	09-Nov-2020	4861.01	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5	0.25	1	5	100.00
SGBJUL25	GB	09-Nov-2020	4939.00	4964.00	4964.00	4902.10	4950.00	4950.00	4945.83	62	3.07	17	50	80.65
SGBJUL27	GB	09-Nov-2020	4897.00	4900.00	4945.99	4900.00	4945.97	4945.97	4915.33	15	0.74	4	15	100.00
SGBJUL28IV	GB	09-Nov-2020	4867.42	4875.00	4926.00	4871.00	4926.00	4919.83	4903.13	1797	88.11	193	1480	82.36
SGBJUN27	GB	09-Nov-2020	4831.00	4899.99	4900.00	4899.99	4900.00	4900.00	4900.00	16	0.78	3	16	100.00
SGBJUN28	GB	09-Nov-2020	4879.78	4879.78	4927.00	4875.00	4923.00	4915.24	4909.81	626	30.74	76	346	55.27
SGBMAR25	GB	09-Nov-2020	4939.00	4950.00	4980.00	4950.00	4980.00	4980.00	4964.02	87	4.32	9	87	100.00
SGBMAR28X	GB	09-Nov-2020	4830.00	4845.00	4935.00	4835.00	4930.00	4930.00	4899.88	26	1.27	10	16	61.54
SGBMAY25	GB	09-Nov-2020	4901.00	4930.00	4970.00	4900.00	4960.00	4959.00	4959.35	65	3.22	13	55	84.62
SGBMAY26	GB	09-Nov-2020	4876.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4	0.20	3	4	100.00
SGBMAY28	GB	09-Nov-2020	4881.55	4855.00	4950.00	4855.00	4938.00	4928.82	4918.22	637	31.33	66	427	67.03
SGBNOV23	GB	09-Nov-2020	5186.90	5157.00	5200.00	5157.00	5180.00	5180.00	5173.65	26	1.35	8	26	100.00
SGBNOV24	GB	09-Nov-2020	4941.89	4988.00	4989.00	4966.10	4985.00	4985.00	4979.98	583	29.03	61	557	95.54
SGBNOV25	GB	09-Nov-2020	4835.62	5096.94	5147.00	5096.94	5147.00	5147.00	5116.97	20	1.02	3	20	100.00
SGBNOV258	GB	09-Nov-2020	4852.01	5199.99	5200.00	5000.00	5000.00	5000.00	5190.47	21	1.09	3	21	100.00
SGBNOV25VI	GB	09-Nov-2020	4987.99	4860.60	4900.01	4860.60	4900.00	4900.00	4895.93	29	1.42	6	29	100.00
SGBNOV26	GB	09-Nov-2020	4824.95	4846.05	4846.05	4846.05	4846.05	4846.05	4846.05	1	0.05	1	1	100.00
SGBOC28VII	GB	09-Nov-2020	4882.57	4890.00	4995.00	4890.00	4935.00	4931.27	4938.19	315	15.56	93	254	80.63
SGBOCT25	GB	09-Nov-2020	4885.01	4876.00	4999.00	4876.00	4999.00	4999.00	4958.00	3	0.15	2	3	100.00
SGBOCT25IV	GB	09-Nov-2020	4872.00	4969.00	4969.00	4925.00	4948.00	4948.00	4947.47	19	0.94	5	19	100.00
SGBOCT26	GB	09-Nov-2020	4821.06	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	10	0.49	3	10	100.00
SGBOCT27	GB	09-Nov-2020	4850.60	4977.00	4977.00	4900.00	4900.00	4900.00	4917.77	13	0.64	2	13	100.00
SGBOCT27VI	GB	09-Nov-2020	4940.49	4977.00	4977.00	4949.00	4950.00	4950.00	4959.80	10	0.50	5	10	100.00
SGBSEP24	GB	09-Nov-2020	5000.00	5000.00	5027.00	4970.00	5010.00	5005.90	4993.08	157	7.84	18	140	89.17
SGBSEP27	GB	09-Nov-2020	4842.00	4862.00	4918.00	4862.00	4918.00	4918.00	4863.37	41	1.99	2	40	97.56
SGBSEP28VI	GB	09-Nov-2020	4870.26	4870.26	4940.00	4855.00	4928.00	4925.63	4913.02	595	29.23	104	493	82.86
SGL	EQ	09-Nov-2020	7.10	7.25	7.25	6.60	7.05	7.00	6.94	5341	0.37	77	3109	58.21
SHAHALLOYS	EQ	09-Nov-2020	6.50	6.75	6.90	6.35	6.80	6.80	6.45	5434	0.35	23	5405	99.47
SHAKTIPUMP	BE	09-Nov-2020	228.90	236.00	240.00	225.05	233.00	230.60	234.45	18520	43.42	340	-	-
SHALBY	EQ	09-Nov-2020	91.65	92.00	98.40	90.40	93.45	94.05	93.85	604774	567.60	5872	163567	27.05
SHALPAINTS	EQ	09-Nov-2020	70.00	70.25	71.85	68.80	69.00	69.45	70.10	57188	40.09	958	30664	53.62
SHANKARA	EQ	09-Nov-2020	317.95	324.80	324.80	315.00	320.00	319.15	320.87	32791	105.22	1574	18234	55.61
SHANTIGEAR	EQ	09-Nov-2020	100.80	101.60	102.00	99.15	100.05	100.25	100.55	34026	34.21	726	18888	55.51
SHARDACROP	EQ	09-Nov-2020	266.75	269.90	270.45	260.15	269.05	269.65	268.11	19648	52.68	821	11795	60.03
SHARDAMOTR	EQ	09-Nov-2020	956.10	1000.00	1000.00	944.20	987.00	985.00	977.72	2887	28.23	335	1742	60.34
SHAREINDIA	EQ	09-Nov-2020	99.65	99.65	101.35	98.45	101.00	101.00	99.73	7159	7.14	38	2157	30.13
SHARIABEES	EQ	09-Nov-2020	314.36	318.00	325.00	314.75	325.00	320.25	317.26	23810	75.54	86	20529	86.22
SHEMAROO	EQ	09-Nov-2020	54.20	55.90	55.90	53.60	55.20	54.70	54.58	22050	12.04	319	13522	61.32
SHIL	EQ	09-Nov-2020	83.80	84.80	86.65	82.75	84.00	84.35	84.31	648939	547.13	7608	365108	56.26
SHILPAMED	EQ	09-Nov-2020	429.30	435.00	438.00	425.10	430.25	431.40	431.04	193288	833.15	5340	97765	50.58
SHIRPUR-G	EQ	09-Nov-2020	7.05	7.20	7.35	6.55	6.95	7.00	6.92	61401	4.25	149	36619	59.64
SHIVAMAUTO	EQ	09-Nov-2020	16.90	17.20	17.70	16.85	17.65	17.60	17.55	111352	19.54	265	84540	75.92
SHIVAMILLS	EQ	09-Nov-2020	23.00	23.10	23.10	23.00	23.00	23.00	23.05	602	0.14	6	302	50.17
SHIVATEX	EQ	09-Nov-2020	78.75	80.90	82.65	77.80	82.65	82.65	81.42	3394	2.76	94	2279	67.15
SHK	EQ	09-Nov-2020	88.70	88.25	94.50	88.25	94.45	93.85	92.19	815881	752.15	6956	485877	59.55
SHOPERSTOP	EQ	09-Nov-2020	176.55	176.55	177.95	174.05	176.50	175.65	175.77	50641	89.01	1001	29755	58.76
SHRADHA	EQ	09-Nov-2020	45.40	47.65	47.65	47.65	47.65	47.65	47.65	254	0.12	5	254	100.00
SHREDIGCEM	EQ	09-Nov-2020	64.75	65.35	65.95	63.00	63.45	63.35	64.27	931458	598.65	4506	480213	51.55
SHREECEM	EQ	09-Nov-2020	22053.05	22280.00	22737.45	22059.80	22737.45	22604.70	22371.36	67025	14994.40	17470	13378	19.96
SHREEPUSHK	EQ	09-Nov-2020	102.00	104.95	104.95	95.20	99.00	98.55	100.60	34960	35.17	883	23447	67.07
SHREERAMA	EQ	09-Nov-2020	6.85	7.00	7.00	6.70	6.90	6.90	6.83	38024	2.60	85	35550	93.49
SHRENIK	EQ	09-Nov-2020	6.70	7.00	7.00	6.45	6.60	6.55	6.68	564756	37.73	849	328736	58.21
SHREYANIND	EQ	09-Nov-2020	73.45	73.90	74.20	72.25	73.00	73.00	73.07	10999	8.04	405	8735	79.42
SHREYAS	BE	09-Nov-2020	53.00	55.00	55.00	50.75	51.25	51.25	51.74	10873	5.63	89	-	-
SHRIPISTON	BE	09-Nov-2020	560.00	549.05	560.05	549.05	560.05	560.05	558.59	77	0.43	4	-	-
SHRIRAMCIT	EQ	09-Nov-2020	906.25	914.90	934.95	907.00	918.50	914.45	913.17	51456	469.88	1809	40115	77.96
SHRIRAMEPC	EQ	09-Nov-2020	3.50	3.55	3.60	3.40	3.45	3.45	3.48	150840	5.25	139	102743	68.11
SHUBHLAXMI	SM	09-Nov-2020	15.20	14.50	15.95	14.45	15.95	15.95	15.19	8000	1.22	8	5000	62.50
SHYAMCENT	EQ	09-Nov-2020	3.80	3.85	3.95	3.80	3.90	3.90	3.88	30058	1.17	40	21344	71.01
SICAGEN	EQ	09-Nov-2020	11.20	11.10	11.80	11.00	11.35	11.35	11.48	11777	1.35	84	5832	49.52
SICAL	EQ	09-Nov-2020	9.80	9.95	10.40	9.90	10.00	9.95	10.26	138086	14.16	322	115423	83.59
SIEMENS	EQ	09-Nov-2020	1329.80	1328.00	1354.30	1326.95	1352.75	1349.30	1346.64	370458	4988.74	17300	86835	23.44
SIGIND	EQ	09-Nov-2020	19.45	19.50	19.80	18.70	19.00	19.20	19.19	10111	1.94	207	2583	25.55
SIGMA	SM	09-Nov-2020	45.00	45.00	45.00	45.00	45.00	45.00	45.00	6000	2.70	2	6000	100.00
SIKKO	SM	09-Nov-2020	24.80	25.10	25.20	25.10	25.20	25.20	25.15	8000	2.01	2	8000	100.00
SIL	BE	09-Nov-2020	9.35	9.60	9.60	8.95	9.40	9.35	9.05	5733	0.52	18	-	-
SILINV	EQ	09-Nov-2020	138.05	137.95	141.85	137.00	138.70	138.70	139.12	790	1.10	47	676	85.57
SILLYMONKS	EQ	09-Nov-2020	21.90	22.00	22.45	21.20	22.00	22.00	21.99	1174	0.26	17	1158	98.64
SILVERTUC	SM	09-Nov-2020	91.00	98.00	98.00	98.00	98.00	98.00	98.00	25000	24.50	2	25000	100.00
SIMBHALS	EQ	09-Nov-2020	6.35	6.40	6.45	6.05	6.20	6.20	6.34	19619	1.24	73	16326	83.22
SIMPLEXINF	EQ	09-Nov-2020	29.35	30.40	30.40	28.80	29.25	29.15	29.13	75357	21.95	483	54790	72.71
SINTERCOM	EQ	09-Nov-2020	77.00	78.00	78.00	78.00	78.00	78.00	78.00	808	0.63	6	808	100.00
SINTEX	BE	09-Nov-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	805155	19.73	303	-	-
SIRCA	EQ	09-Nov-2020	248.80	249.05	253.35	245.00	248.00	247.50	248.05	15152	37.58	469	10491	69.24
SIS	EQ	09-Nov-2020	375.20	380.90	386.00	377.15	384.95	383.50	383.31	77438	296.83	3851	41198	53.20
SITINET	EQ	09-Nov-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.45	31471016	142.16	2117	30759278	97.74
SIYSIL	EQ	09-Nov-2020	137.55	136.25	165.05	134.95	136.90	136.80	138.31	113799	157.40	2110	72031	63.30
SJVN	EQ	09-Nov-2020	22.45	22.55	22.55	22.30	22.40	22.40	22.42	751971	168.56	2937	537248	71.45
SKFINDIA	EQ	09-Nov-2020	1500.35	1530.00	1530.00	1502.05	1515.00	1518.55	1511.54	9269	140.10	1306	5731	61.83
SKIL	EQ	09-Nov-2020	2.30	2.30	2.30	2.25	2.30	2.30	2.28	30364	0.69	49	29496	97.14
SKIPPER	EQ	09-Nov-2020	48.05	49.00	49.30	48.00	48.00	48.10	48.25	21464	10.36	172	15111	70.40
SKMEGGPROD	EQ	09-Nov-2020	42.25	41.60	43.40	41.50	42.75	42.55	42.51	34336	14.60	445	20205	58.84
SMARTLINK	EQ	09-Nov-2020	70.05	70.20	70.95	70.20	70.60	70.60	70.49	2316	1.63	49	1392	60.10
SMLISUZU	EQ	09-Nov-2020	412.70	405.35	412.35	401.30	402.00	404.10	406.96	33145	134.89	2058	17747	53.54
SMPL	BZ	09-Nov-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	26576	0.04	8	-	-
SMSLIFE	EQ	09-Nov-2020	573.15	599.00	614.00	573.20	605.90	594.65	593.00	9279	55.02	688	5426	58.48
SMSPHARMA	EQ	09-Nov-2020	82.90	83.00	88.05	81.85	85.70	85.70	86.03	283487	243.88	2643	179947	63.48
SNOWMAN	EQ	09-Nov-2020	35.65	36.85	36.85	35.55	35.75	35.70	36.04	216789	78.13	1240	102298	47.19
SOBHA	EQ	09-Nov-2020	295.80	292.80	294.95	284.00	287.85	287.90	288.28	304739	878.50	6785	135726	44.54
SOLARA	EQ	09-Nov-2020	1095.50	1090.00	1105.65	1079.00	1083.20	1082.65	1089.90	61903	674.68	4375	39237	63.38
SOLARINDS	EQ	09-Nov-2020	1033.35	1034.95	1035.00	1017.00	1029.50	1028.05	1024.87	6528	66.90	565	4016	61.52
SOLEX	SM	09-Nov-2020	32.00	31.50	31.50	26.05	26.05	27.95	28.13	10000	2.81	5	6000	60.00
SOMANYCERA	EQ	09-Nov-2020	226.90	229.85	239.00	225.05	231.85	232.95	233.08	357537	833.35	4999	211574	59.18
SOMICONVEY	EQ	09-Nov-2020	20.15	20.80	20.95	19.65	20.00	20.05	20.03	4686	0.94	54	2877	61.40
SONAMCLOCK	SM	09-Nov-2020	60.90	60.00	60.50	60.00	60.50	60.50	60.33	9000	5.43	3	9000	100.00
SONATSOFTW	EQ	09-Nov-2020	331.60	328.50	339.00	328.50	335.65	334.45	334.54	222833	745.45	7326	113402	50.89
SORILINFRA	EQ	09-Nov-2020	69.05	72.50	72.50	68.55	69.45	69.85	70.36	38370	27.00	691	21197	55.24
SOTL	EQ	09-Nov-2020	684.50	684.05	696.95	680.05	684.45	685.35	688.98	908	6.26	105	516	56.83
SOUTHBANK	EQ	09-Nov-2020	6.55	6.60	6.65	6.45	6.65	6.60	6.56	5874127	385.25	19091	2699323	45.95
SOUTHWEST	EQ	09-Nov-2020	39.55	38.45	38.45	37.60	37.60	37.60	37.73	4984	1.88	40	4984	100.00
SPAL	EQ	09-Nov-2020	129.25	130.20	130.35	125.10	127.80	126.65	128.08	30557	39.14	716	18183	59.51
SPANDANA	EQ	09-Nov-2020	599.35	599.00	617.25	591.20	600.90	604.25	602.64	42598	256.71	2060	25549	59.98
SPARC	EQ	09-Nov-2020	170.20	172.60	173.15	171.10	171.75	172.00	172.06	386701	665.37	4539	167576	43.33
SPCENET	BE	09-Nov-2020	1.35	1.40	1.40	1.35	1.35	1.40	1.40	22661	0.32	13	-	-
SPECIALITY	EQ	09-Nov-2020	33.95	34.45	34.90	33.80	34.10	34.40	34.33	51167	17.57	253	33788	66.03
SPENCERS	EQ	09-Nov-2020	73.60	74.00	74.40	72.35	72.60	72.55	72.88	291646	212.56	2634	199891	68.54
SPENTEX	BZ	09-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.57	3961	0.02	7	-	-
SPIC	EQ	09-Nov-2020	17.70	17.80	17.90	17.40	17.45	17.45	17.65	35314	6.23	224	17827	50.48
SPICEJET	EQ	09-Nov-2020	50.65	52.00	52.00	49.90	50.00	50.10	50.51	2657724	1342.35	9195	1481895	55.76
SPLIL	EQ	09-Nov-2020	28.70	29.40	29.40	28.50	28.80	28.95	28.99	13758	3.99	132	8617	62.63
SPMLINFRA	EQ	09-Nov-2020	8.15	8.25	8.30	8.00	8.20	8.05	8.19	9030	0.74	43	8179	90.58
SPTL	EQ	09-Nov-2020	2.30	2.30	2.35	2.20	2.25	2.25	2.25	987945	22.25	530	615143	62.26
SPYL	BE	09-Nov-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.31	95386	0.30	43	-	-
SREEL	EQ	09-Nov-2020	144.80	144.90	145.45	140.20	142.20	141.35	142.53	22473	32.03	531	9831	43.75
SREIBNPNCD	NJ	09-Nov-2020	930.00	920.00	920.00	920.00	920.00	920.00	920.00	1	0.01	1	1	100.00
SREIBNPNCD	NL	09-Nov-2020	934.99	942.50	942.50	942.50	942.50	942.50	942.50	60	0.57	1	60	100.00
SREIBNPNCD	NO	09-Nov-2020	870.00	880.00	899.00	880.00	885.00	887.50	888.80	50	0.44	6	50	100.00
SREIBNPNCD	NQ	09-Nov-2020	1099.91	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	2	100	100.00
SREIBNPNCD	NX	09-Nov-2020	935.00	945.00	946.00	945.00	946.00	946.00	945.10	50	0.47	2	50	100.00
SREIBNPNCD	Y8	09-Nov-2020	795.00	795.00	795.00	795.00	795.00	795.00	795.00	100	0.80	2	100	100.00
SREINFRA	EQ	09-Nov-2020	6.40	6.50	7.05	6.45	6.80	6.80	6.71	760831	51.02	935	547673	71.98
SRF	EQ	09-Nov-2020	4966.90	4966.95	5100.00	4932.05	5100.00	5055.25	5000.87	279137	13959.27	25111	37994	13.61
SRHHYPOLTD	EQ	09-Nov-2020	184.80	187.50	191.65	185.55	190.00	190.10	188.80	23590	44.54	898	17552	74.40
SRIPIPES	EQ	09-Nov-2020	116.95	118.00	120.80	116.40	118.55	119.90	118.77	136783	162.45	2099	82265	60.14
SRPL	EQ	09-Nov-2020	32.60	33.50	33.80	31.05	33.75	32.60	32.46	5044	1.64	25	309	6.13
SRTRANSFIN	EQ	09-Nov-2020	846.40	848.05	858.75	826.00	833.95	835.30	840.21	4801211	40340.17	80262	765953	15.95
SRTRANSFIN	Y9	09-Nov-2020	1042.00	965.20	1053.00	911.00	1052.00	1052.00	1024.60	425	4.35	20	325	76.47
SRTRANSFIN	YG	09-Nov-2020	1980.05	1992.10	1992.10	1991.01	1991.01	1991.01	1991.16	80	1.59	4	80	100.00
SRTRANSFIN	YH	09-Nov-2020	1006.90	999.98	999.98	999.00	999.00	999.00	999.65	75	0.75	2	75	100.00
SRTRANSFIN	YJ	09-Nov-2020	1023.90	1022.99	1022.99	1015.01	1021.00	1021.00	1021.09	744	7.60	9	743	99.87
SRTRANSFIN	YK	09-Nov-2020	1009.45	1009.90	1018.00	1009.90	1018.00	1018.00	1010.14	497	5.02	8	497	100.00
SRTRANSFIN	YM	09-Nov-2020	1213.13	1212.50	1212.50	1212.00	1212.00	1212.00	1212.13	100	1.21	2	100	100.00
SRTRANSFIN	YN	09-Nov-2020	1206.00	1205.00	1206.00	1205.00	1206.00	1205.79	1205.71	340	4.10	6	290	85.29
SRTRANSFIN	YO	09-Nov-2020	1001.27	1002.00	1002.55	995.00	1000.00	1000.00	999.74	325	3.25	10	275	84.62
SRTRANSFIN	YQ	09-Nov-2020	1003.00	1003.00	1005.00	1003.00	1004.50	1004.50	1004.68	700	7.03	21	700	100.00
SRTRANSFIN	YR	09-Nov-2020	999.00	1001.50	1001.50	996.00	1000.00	1000.00	999.69	100	1.00	11	100	100.00
SRTRANSFIN	YT	09-Nov-2020	1195.00	1191.05	1191.05	1191.05		1191.05	1191.05	200	2.38	13	200	100.00
SRTRANSFIN	YV	09-Nov-2020	1000.00	1004.00	1004.00	1000.00	1000.00	1000.00	1000.05	840	8.40	22	840	100.00
SRTRANSFIN	YX	09-Nov-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	100	1.06	2	100	100.00
SRTRANSFIN	YY	09-Nov-2020	1063.60	1065.00	1072.49	1064.00	1072.49	1070.35	1066.12	390	4.16	11	390	100.00
SRTRANSFIN	Z1	09-Nov-2020	1153.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	25	0.29	1	25	100.00
SRTRANSFIN	Z3	09-Nov-2020	990.00	1000.00	1002.00	980.00	980.00	980.00	998.13	60	0.60	3	60	100.00
SRTRANSFIN	Z5	09-Nov-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	40	0.40	4	40	100.00
SRTRANSFIN	Z6	09-Nov-2020	1010.00	1010.00	1010.00	1005.00	1005.00	1005.00	1007.50	200	2.02	2	200	100.00
SRTRANSFIN	ZG	09-Nov-2020	1039.80	1025.00	1039.80	1025.00	1039.80	1039.80	1035.03	119	1.23	5	94	78.99
SSWL	EQ	09-Nov-2020	487.15	497.00	497.00	478.30	484.35	486.35	490.19	20362	99.81	1167	7742	38.02
STAMPEDE	BE	09-Nov-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.64	57162	0.37	23	-	-
STAR	EQ	09-Nov-2020	661.15	668.00	668.00	635.00	642.00	638.95	648.20	811750	5261.78	21089	400517	49.34
STARCEMENT	EQ	09-Nov-2020	86.45	87.35	87.90	85.05	86.90	86.65	86.45	180925	156.42	1650	99981	55.26
STARPAPER	EQ	09-Nov-2020	88.20	89.00	90.35	88.35	88.80	88.85	89.27	40767	36.39	753	22070	54.14
STCINDIA	EQ	09-Nov-2020	56.00	55.35	56.35	54.05	54.45	55.15	55.41	12699	7.04	243	8091	63.71
STEELCITY	EQ	09-Nov-2020	29.75	30.75	30.75	29.70	30.25	30.25	29.78	4568	1.36	29	4300	94.13
STEELXIND	EQ	09-Nov-2020	33.10	33.05	34.00	32.75	33.15	33.25	33.32	110145	36.70	201	93757	85.12
STEL	EQ	09-Nov-2020	53.90	54.50	56.80	53.15	53.75	54.25	54.23	10046	5.45	207	6501	64.71
STERTOOLS	EQ	09-Nov-2020	176.40	180.00	183.45	174.60	183.45	180.45	178.49	6622	11.82	281	3828	57.81
STLTECH	EQ	09-Nov-2020	147.35	148.95	149.25	145.00	148.70	148.70	147.52	576000	849.73	5794	260633	45.25
SUBCAPCITY	BE	09-Nov-2020	20.55	20.55	21.55	20.55	21.55	21.55	20.76	14	0.00	5	-	-
SUBEXLTD	BE	09-Nov-2020	19.55	19.60	19.70	18.60	18.60	18.60	18.96	2120232	402.01	2861	-	-
SUBROS	EQ	09-Nov-2020	279.40	280.80	286.10	279.75	282.80	282.35	282.68	56954	161.00	1616	29354	51.54
SUDARSCHEM	EQ	09-Nov-2020	441.65	444.65	448.75	442.05	448.05	447.55	446.15	56863	253.70	2185	30854	54.26
SUJANAUNI	BE	09-Nov-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.33	184174	0.61	120	-	-
SUMEETINDS	EQ	09-Nov-2020	1.95	2.00	2.00	1.95	1.95	2.00	1.98	25665	0.51	37	25239	98.34
SUMICHEM	EQ	09-Nov-2020	280.10	281.00	284.50	275.05	276.65	276.50	278.20	222100	617.88	7988	128016	57.64
SUMIT	EQ	09-Nov-2020	8.50	8.95	8.95	8.25	8.35	8.35	8.45	9558	0.81	69	1977	20.68
SUMMITSEC	EQ	09-Nov-2020	396.40	397.00	403.85	391.10	399.00	399.00	396.99	601	2.39	72	369	61.40
SUNCLAYLTD	EQ	09-Nov-2020	1660.85	1709.00	1709.00	1654.00	1670.00	1666.25	1671.29	1664	27.81	351	819	49.22
SUNDARAM	EQ	09-Nov-2020	1.15	1.15	1.20	1.15	1.20	1.15	1.16	84743	0.98	185	61995	73.16
SUNDARMFIN	EQ	09-Nov-2020	1590.30	1590.30	1590.30	1528.00	1570.00	1561.65	1552.34	53879	836.39	5162	29868	55.44
SUNDARMHLD	EQ	09-Nov-2020	52.45	53.70	53.70	52.25	52.85	52.80	52.87	23030	12.18	520	16664	72.36
SUNDRMBRAK	EQ	09-Nov-2020	230.05	250.00	276.05	241.25	276.05	276.05	267.57	48939	130.95	1204	23041	47.08
SUNDRMFAST	EQ	09-Nov-2020	462.15	464.80	472.00	464.40	469.95	467.85	468.38	67738	317.27	5326	40067	59.15
SUNFLAG	EQ	09-Nov-2020	47.15	47.20	47.50	46.60	47.00	47.05	47.06	302763	142.50	1402	176525	58.30
SUNPHARMA	EQ	09-Nov-2020	509.15	512.50	518.00	504.45	510.80	510.15	511.13	9718357	49673.84	92923	1659052	17.07
SUNTECK	EQ	09-Nov-2020	267.10	269.90	271.75	264.10	265.00	266.20	266.78	115086	307.03	2049	24449	21.24
SUNTV	EQ	09-Nov-2020	435.45	439.00	443.00	435.10	441.00	441.10	439.26	1160661	5098.33	12508	165736	14.28
SUPERHOUSE	EQ	09-Nov-2020	85.00	85.60	85.60	84.30	84.75	85.00	84.77	8312	7.05	150	5506	66.24
SUPERSPIN	EQ	09-Nov-2020	3.40	3.50	3.55	3.25	3.55	3.35	3.36	23625	0.79	45	4226	17.89
SUPPETRO	EQ	09-Nov-2020	270.80	270.10	278.20	270.10	273.15	274.15	274.93	30675	84.34	937	21158	68.97
SUPRAJIT	EQ	09-Nov-2020	186.95	191.05	196.90	190.40	195.15	195.70	195.47	1274759	2491.72	18592	324085	25.42
SUPREMEIND	EQ	09-Nov-2020	1444.95	1455.00	1459.15	1429.10	1430.00	1436.85	1447.05	26918	389.52	3686	18723	69.56
SUPREMEINF	BZ	09-Nov-2020	8.40	8.00	8.80	8.00	8.45	8.45	8.78	28796	2.53	27	-	-
SURANASOL	EQ	09-Nov-2020	6.90	6.80	7.00	6.80	6.80	6.80	6.87	8253	0.57	52	8015	97.12
SURANAT&P	EQ	09-Nov-2020	3.80	3.90	3.90	3.75	3.90	3.90	3.77	35429	1.34	18	35429	100.00
SURYALAXMI	EQ	09-Nov-2020	19.05	20.00	20.95	19.65	20.95	20.95	20.61	20544	4.23	136	18012	87.68
SURYAROSNI	EQ	09-Nov-2020	250.30	256.00	264.00	245.30	262.00	260.70	257.58	316333	814.82	10384	117113	37.02
SUTLEJTEX	EQ	09-Nov-2020	26.85	27.40	27.40	26.10	26.90	26.85	26.78	35479	9.50	165	28291	79.74
SUULD	EQ	09-Nov-2020	103.40	108.00	108.40	100.70	101.85	101.10	102.85	117396	120.75	774	80883	68.90
SUVEN	EQ	09-Nov-2020	45.65	46.05	46.50	45.40	45.55	45.55	45.75	170561	78.03	1143	104081	61.02
SUVENPHAR	EQ	09-Nov-2020	333.85	337.80	337.80	327.05	330.65	330.05	332.45	263908	877.37	6035	178365	67.59
SUZLON	EQ	09-Nov-2020	2.95	2.95	3.05	2.90	3.05	3.05	3.02	13486355	407.36	2512	7339802	54.42
SVLL	SM	09-Nov-2020	84.95	82.00	83.90	81.50	83.90	82.30	82.28	7000	5.76	7	5000	71.43
SWANENERGY	EQ	09-Nov-2020	136.90	140.80	141.90	132.70	133.00	133.90	136.30	148047	201.79	1911	18787	12.69
SWARAJENG	EQ	09-Nov-2020	1388.20	1421.00	1421.00	1385.00	1388.00	1388.45	1396.68	6054	84.55	873	3676	60.72
SWELECTES	BE	09-Nov-2020	121.25	123.55	123.55	120.50	121.50	121.25	121.36	2812	3.41	42	-	-
SWSOLAR	EQ	09-Nov-2020	218.65	222.40	222.40	216.90	217.45	217.80	219.12	64459	141.24	2570	38446	59.64
SYMPHONY	EQ	09-Nov-2020	846.10	855.00	855.00	842.00	845.00	844.65	847.00	19063	161.46	3050	11269	59.11
SYNCOM	BZ	09-Nov-2020	1.20	1.20	1.25	1.20	1.20	1.20	1.22	28739	0.35	36	-	-
SYNGENE	EQ	09-Nov-2020	538.45	545.30	549.95	531.10	540.25	536.45	538.96	522753	2817.42	11219	381220	72.93
TAINWALCHM	EQ	09-Nov-2020	64.75	65.05	67.70	63.10	63.50	63.85	65.02	15813	10.28	296	10508	66.45
TAJGVK	EQ	09-Nov-2020	128.25	130.00	142.00	128.25	139.70	139.25	137.64	802279	1104.22	9539	211146	26.32
TAKE	EQ	09-Nov-2020	40.75	41.95	41.95	40.35	40.60	40.60	40.77	243555	99.30	1676	149926	61.56
TALBROAUTO	EQ	09-Nov-2020	121.95	126.90	126.90	118.50	124.50	123.60	123.00	17010	20.92	515	10260	60.32
TALWALKARS	BZ	09-Nov-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	1901	0.05	13	-	-
TALWGYM	BZ	09-Nov-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1400	0.02	4	-	-
TANLA	EQ	09-Nov-2020	348.75	352.95	362.00	351.05	360.00	359.85	357.57	276168	987.48	4271	173577	62.85
TANTIACONS	BE	09-Nov-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	1232	0.02	2	-	-
TARACHAND	SM	09-Nov-2020	27.50	26.80	30.00	26.80	30.00	28.85	28.19	12000	3.38	6	10000	83.33
TARMAT	EQ	09-Nov-2020	36.05	37.90	38.15	36.10	37.45	36.75	37.03	17067	6.32	289	10628	62.27
TASTYBITE	EQ	09-Nov-2020	10667.90	10601.00	10700.00	10510.00	10550.00	10535.15	10579.97	1355	143.36	829	589	43.47
TATACAPHSG	N2	09-Nov-2020	1074.01	1085.55	1085.55	1085.55	1085.55	1085.55	1085.55	25	0.27	1	25	100.00
TATACAPHSG	N4	09-Nov-2020	1071.00	1194.00	1194.00	1099.99	1099.99	1099.99	1101.80	52	0.57	3	51	98.08
TATACAPHSG	N6	09-Nov-2020	1092.00	1095.00	1095.00	1088.00	1088.00	1088.00	1089.68	50	0.54	4	50	100.00
TATACAPHSG	N8	09-Nov-2020	1081.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	225	2.45	2	225	100.00
TATACHEM	EQ	09-Nov-2020	317.60	318.00	320.45	313.95	317.95	317.70	317.26	948495	3009.24	10066	317178	33.44
TATACOFFEE	EQ	09-Nov-2020	101.45	103.45	103.45	102.00	102.70	102.90	102.74	372167	382.36	3583	182582	49.06
TATACOMM	EQ	09-Nov-2020	994.80	1014.00	1030.70	990.00	1019.85	1013.40	1011.77	120921	1223.44	7776	77121	63.78
TATACONSUM	EQ	09-Nov-2020	504.20	511.00	517.85	505.50	508.60	509.85	511.94	6179187	31633.88	94166	2051292	33.20
TATAELXSI	EQ	09-Nov-2020	1553.00	1560.95	1574.25	1520.00	1525.00	1524.10	1537.51	411503	6326.90	26419	209432	50.89
TATAINVEST	EQ	09-Nov-2020	854.65	858.00	860.00	850.05	854.10	852.70	854.37	15019	128.32	1117	7723	51.42
TATAMETALI	EQ	09-Nov-2020	542.00	544.75	549.10	530.00	539.95	536.85	536.04	36669	196.56	2194	20692	56.43
TATAMOTORS	EQ	09-Nov-2020	139.00	140.60	141.50	138.70	141.05	141.00	140.37	40277460	56537.62	144723	7807449	19.38
TATAMTRDVR	EQ	09-Nov-2020	56.50	57.00	57.80	56.50	57.65	57.45	57.08	2827713	1614.15	7524	1245668	44.05
TATAPOWER	EQ	09-Nov-2020	54.70	55.45	55.60	53.90	55.15	54.95	54.91	22041528	12102.13	23611	6665481	30.24
TATASTEEL	EQ	09-Nov-2020	426.50	433.00	439.90	427.40	436.40	438.30	433.69	15830862	68656.94	141372	3340481	21.10
TATASTLBSL	EQ	09-Nov-2020	25.90	26.20	26.70	26.05	26.40	26.45	26.45	4494464	1188.70	4272	2473100	55.03
TATASTLLP	EQ	09-Nov-2020	440.20	443.85	447.90	435.00	444.00	441.65	441.46	31756	140.19	1599	16538	52.08
TATASTLPP	E1	09-Nov-2020	66.95	67.00	71.00	67.00	70.25	69.75	69.11	610076	421.65	5806	469101	76.89
TBZ	EQ	09-Nov-2020	42.10	42.35	42.70	40.50	40.70	40.70	41.25	365442	150.73	2552	203067	55.57
TCFSL	NB	09-Nov-2020	1025.50	1025.50	1025.50	1025.00	1025.50	1025.45	1025.37	1870	19.17	36	1856	99.25
TCFSL	ND	09-Nov-2020	1077.05	1082.00	1082.00	1078.10	1078.10	1078.10	1078.89	135	1.46	6	135	100.00
TCFSL	NH	09-Nov-2020	1050.49	1043.00	1050.99	1036.00	1040.05	1049.35	1046.09	315	3.30	9	280	88.89
TCFSL	NJ	09-Nov-2020	1055.93	1051.06	1059.99	1051.06	1055.00	1056.20	1056.39	179	1.89	16	126	70.39
TCFSL	NL	09-Nov-2020	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	32	0.35	2	32	100.00
TCI	EQ	09-Nov-2020	227.95	229.10	231.95	224.10	229.50	227.30	226.23	113198	256.09	2050	99812	88.17
TCIDEVELOP	EQ	09-Nov-2020	303.35	291.75	320.00	291.75	299.90	299.90	307.55	225	0.69	56	25	11.11
TCIEXP	EQ	09-Nov-2020	799.75	803.75	807.95	787.05	790.50	792.55	793.81	5871	46.60	922	3459	58.92
TCNSBRANDS	EQ	09-Nov-2020	387.20	398.00	398.00	380.15	394.00	389.65	388.26	7147	27.75	317	4905	68.63
TCPLPACK	EQ	09-Nov-2020	379.50	380.95	381.60	363.75	364.00	366.25	369.91	3973	14.70	435	1303	32.80
TCS	EQ	09-Nov-2020	2707.45	2731.10	2744.00	2695.10	2726.00	2726.60	2720.53	3646592	99206.61	162134	1305417	35.80
TDPOWERSYS	EQ	09-Nov-2020	109.35	110.50	119.00	108.15	109.65	109.90	109.91	20928	23.00	320	17586	84.03
TEAMLEASE	EQ	09-Nov-2020	2325.60	2350.00	2380.00	2304.00	2360.90	2348.20	2340.41	4171	97.62	954	2144	51.40
TECHM	EQ	09-Nov-2020	851.15	859.00	877.00	855.25	877.00	872.75	865.62	4297119	37196.69	74538	1542166	35.89
TECHNOE	EQ	09-Nov-2020	196.75	203.50	207.55	190.00	202.00	202.85	198.71	44361	88.15	2106	17569	39.60
TECHNOFAB	BE	09-Nov-2020	9.10	9.40	9.40	8.65	8.75	8.80	8.98	3559	0.32	32	-	-
TEJASNET	EQ	09-Nov-2020	90.90	88.25	92.45	88.25	91.00	90.80	90.80	439140	398.74	5234	279016	63.54
TEMBO	SM	09-Nov-2020	179.95	171.15	190.00	171.15	190.00	190.00	187.23	48000	89.87	4	40000	83.33
TERASOFT	EQ	09-Nov-2020	28.50	28.50	29.30	28.50	29.00	28.95	28.80	10391	2.99	107	8088	77.84
TEXINFRA	EQ	09-Nov-2020	34.90	34.85	35.45	33.30	33.80	33.90	34.16	17241	5.89	225	10298	59.73
TEXMOPIPES	EQ	09-Nov-2020	16.20	16.25	17.00	15.30	16.35	16.30	16.34	146247	23.90	608	77386	52.91
TEXRAIL	EQ	09-Nov-2020	23.55	23.75	24.00	23.40	23.50	23.60	23.60	235778	55.64	694	188179	79.81
TFCILTD	EQ	09-Nov-2020	35.95	36.10	36.80	35.30	36.00	36.05	36.08	100190	36.15	769	54380	54.28
TGBHOTELS	EQ	09-Nov-2020	4.80	4.80	5.00	4.70	4.80	4.80	4.92	9697	0.48	71	5257	54.21
THANGAMAYL	EQ	09-Nov-2020	437.65	450.00	450.00	438.65	442.55	443.95	442.80	22917	101.48	1423	11723	51.15
THEINVEST	EQ	09-Nov-2020	103.15	102.00	105.00	100.00	102.90	100.35	102.31	1717	1.76	59	1104	64.30
THEJO	SM	09-Nov-2020	1355.05	1388.95	1400.00	1388.95	1394.00	1394.00	1393.99	1100	15.33	10	1000	90.91
THEMISMED	EQ	09-Nov-2020	335.85	344.00	352.00	335.00	346.70	346.40	344.15	14876	51.20	806	8156	54.83
THERMAX	EQ	09-Nov-2020	775.35	788.50	790.00	771.05	790.00	785.45	781.54	13570	106.06	1078	9036	66.59
THOMASCOOK	EQ	09-Nov-2020	31.60	32.75	34.20	31.20	31.35	31.60	32.44	3491758	1132.80	8857	2047712	58.64
THOMASCOTT	BE	09-Nov-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	235	0.01	2	-	-
THYROCARE	EQ	09-Nov-2020	1125.10	1137.70	1147.85	1114.25	1129.10	1133.95	1129.61	115481	1304.48	8970	68514	59.33
TI	EQ	09-Nov-2020	16.90	16.85	17.50	16.50	16.90	16.90	16.92	35139	5.94	155	19464	55.39
TIDEWATER	EQ	09-Nov-2020	4291.35	4312.50	4365.00	4298.05	4350.00	4352.70	4330.62	1015	43.96	308	737	72.61
TIIL	EQ	09-Nov-2020	349.10	349.20	349.20	335.00	335.05	339.75	340.37	12651	43.06	553	9194	72.67
TIINDIA	EQ	09-Nov-2020	689.15	708.00	714.00	690.00	692.50	692.85	695.47	521020	3623.56	4436	485213	93.13
TIJARIA	EQ	09-Nov-2020	5.35	5.55	5.85	5.30	5.85	5.85	5.75	104707	6.02	109	86200	82.32
TIL	EQ	09-Nov-2020	128.65	132.05	132.95	125.25	126.70	126.60	127.56	16754	21.37	544	13857	82.71
TIMESGTY	EQ	09-Nov-2020	22.35	21.40	22.45	21.00	21.95	21.80	21.50	973	0.21	24	825	84.79
TIMETECHNO	EQ	09-Nov-2020	38.85	39.20	40.00	38.85	40.00	39.55	39.36	690879	271.91	2371	310141	44.89
TIMKEN	EQ	09-Nov-2020	1091.45	1113.90	1113.90	1088.00	1097.90	1100.50	1103.08	14882	164.16	2798	9118	61.27
TINPLATE	EQ	09-Nov-2020	132.10	133.15	133.85	131.00	131.00	131.55	132.00	171307	226.12	3147	58962	34.42
TIPSINDLTD	EQ	09-Nov-2020	272.45	280.00	294.45	273.00	284.00	287.10	285.52	77780	222.07	3232	35896	46.15
TIRUMALCHM	EQ	09-Nov-2020	76.15	76.85	77.20	74.45	74.80	74.75	75.47	378304	285.49	2802	187569	49.58
TIRUPATIFL	EQ	09-Nov-2020	28.85	26.35	27.80	26.35	26.90	26.90	26.75	733	0.20	15	555	75.72
TITAN	EQ	09-Nov-2020	1253.50	1265.40	1287.70	1252.45	1284.45	1285.05	1268.54	1840061	23341.99	77703	446433	24.26
TMRVL	EQ	09-Nov-2020	8.25	8.25	8.65	8.25	8.30	8.30	8.32	28729	2.39	187	16918	58.89
TNPETRO	EQ	09-Nov-2020	38.35	38.75	38.75	37.90	38.10	38.25	38.27	130424	49.91	1237	65976	50.59
TNPL	EQ	09-Nov-2020	102.85	104.00	104.00	101.80	102.20	102.20	102.73	75307	77.37	1245	46196	61.34
TNTELE	BE	09-Nov-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	1350	0.02	6	-	-
TOKYOPLAST	EQ	09-Nov-2020	60.60	61.60	63.35	60.35	61.00	61.00	60.86	13510	8.22	115	12771	94.53
TORNTPHARM	EQ	09-Nov-2020	2556.50	2570.80	2581.50	2533.05	2551.00	2552.10	2561.68	610442	15637.54	31305	256176	41.97
TORNTPOWER	EQ	09-Nov-2020	322.25	323.10	323.90	314.65	316.20	315.45	317.77	950955	3021.84	17172	307536	32.34
TOTAL	EQ	09-Nov-2020	36.20	36.40	38.00	36.30	37.80	37.80	37.58	2264	0.85	38	2223	98.19
TOUCHWOOD	EQ	09-Nov-2020	41.60	43.30	45.00	38.55	42.90	42.90	43.09	2169	0.93	44	912	42.05
TPLPLASTEH	EQ	09-Nov-2020	104.90	108.10	108.10	103.60	105.00	104.40	104.82	1949	2.04	84	1244	63.83
TREEHOUSE	EQ	09-Nov-2020	7.10	7.25	7.25	6.90	7.25	7.20	7.04	12016	0.85	45	11012	91.64
TREJHARA	EQ	09-Nov-2020	19.35	20.30	20.30	20.05	20.30	20.30	20.29	24544	4.98	115	24170	98.48
TRENT	EQ	09-Nov-2020	674.20	676.95	692.00	672.05	682.50	681.25	680.42	1008651	6863.05	50035	564212	55.94
TRF	EQ	09-Nov-2020	73.25	75.70	75.70	72.55	73.45	73.00	73.32	7186	5.27	121	5447	75.80
TRIDENT	EQ	09-Nov-2020	7.55	7.60	7.70	7.50	7.60	7.55	7.57	4160488	314.75	13306	2009456	48.30
TRIGYN	EQ	09-Nov-2020	51.95	52.80	53.00	51.50	51.65	51.85	52.24	35667	18.63	334	27333	76.63
TRIL	EQ	09-Nov-2020	9.35	9.50	9.65	9.10	9.30	9.35	9.41	52800	4.97	254	27191	51.50
TRITURBINE	EQ	09-Nov-2020	71.25	71.95	71.95	70.05	70.30	70.10	70.43	36898	25.99	487	20803	56.38
TRIVENI	EQ	09-Nov-2020	70.45	72.00	72.45	68.70	69.80	69.70	70.07	356819	250.03	3148	212069	59.43
TTKHLTCARE	EQ	09-Nov-2020	452.50	452.00	460.00	435.95	450.00	448.40	447.96	4806	21.53	327	2549	53.04
TTKPRESTIG	EQ	09-Nov-2020	5999.70	6027.80	6028.90	5920.00	5958.80	5949.75	5969.44	2725	162.67	1016	1405	51.56
TTL	EQ	09-Nov-2020	39.00	38.25	39.55	37.60	37.60	38.10	38.57	1771	0.68	66	1231	69.51
TTML	EQ	09-Nov-2020	7.05	6.70	7.00	6.70	6.70	6.70	6.71	10378070	696.55	5499	6002882	57.84
TV18BRDCST	EQ	09-Nov-2020	27.95	28.10	28.20	27.50	27.60	27.60	27.76	2795980	776.10	4308	1842046	65.88
TVSELECT	EQ	09-Nov-2020	96.65	97.90	97.90	95.00	95.00	95.15	95.79	16516	15.82	411	12192	73.82
TVSMOTOR	EQ	09-Nov-2020	479.85	480.50	483.00	475.10	479.50	478.95	479.05	1081709	5181.95	15680	123365	11.40
TVSSRICHAK	EQ	09-Nov-2020	1425.65	1432.70	1448.80	1425.00	1431.00	1434.70	1433.08	3847	55.13	640	2197	57.11
TVTODAY	EQ	09-Nov-2020	209.90	210.45	215.40	204.65	205.55	206.80	208.40	33234	69.26	956	19548	58.82
TVVISION	EQ	09-Nov-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	480	0.01	4	480	100.00
TWL	EQ	09-Nov-2020	41.20	41.90	41.90	40.95	41.30	41.15	41.30	122742	50.69	870	74959	61.07
UBL	EQ	09-Nov-2020	950.60	950.60	979.75	936.00	978.00	975.50	963.19	908378	8749.44	24453	220903	24.32
UCALFUEL	EQ	09-Nov-2020	115.35	116.50	117.20	114.30	114.55	115.35	115.83	13746	15.92	398	6858	49.89
UCOBANK	EQ	09-Nov-2020	11.75	11.95	11.95	11.65	11.80	11.75	11.76	892636	104.99	1587	494906	55.44
UFLEX	EQ	09-Nov-2020	321.60	321.60	333.40	318.50	321.00	320.65	322.16	102771	331.09	2779	67911	66.08
UFO	EQ	09-Nov-2020	73.70	74.85	74.90	73.10	73.30	73.55	73.79	49759	36.72	760	27832	55.93
UGARSUGAR	EQ	09-Nov-2020	13.35	13.60	13.90	13.55	13.70	13.70	13.65	110647	15.11	432	51850	46.86
UJAAS	EQ	09-Nov-2020	3.15	3.10	3.25	2.95	3.00	3.00	3.04	4007559	121.98	1880	1916563	47.82
UJJIVAN	EQ	09-Nov-2020	223.60	225.20	231.00	224.05	230.60	229.90	228.00	635737	1449.51	8241	268965	42.31
UJJIVANSFB	EQ	09-Nov-2020	32.25	33.80	33.95	33.00	33.30	33.30	33.53	2290622	768.09	9282	1161404	50.70
ULTRACEMCO	EQ	09-Nov-2020	4556.00	4595.00	4649.90	4580.00	4618.80	4625.25	4622.48	447725	20696.02	37939	140899	31.47
UMANGDAIRY	EQ	09-Nov-2020	42.45	43.10	43.80	41.80	43.30	43.15	42.75	7503	3.21	217	4424	58.96
UMESLTD	EQ	09-Nov-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.27	16541	0.21	33	15349	92.79
UNICHEMLAB	EQ	09-Nov-2020	236.75	236.75	238.75	232.55	233.00	233.40	234.96	57956	136.18	2223	36400	62.81
UNIDT	EQ	09-Nov-2020	245.35	245.35	262.00	240.00	259.90	259.70	252.03	22363	56.36	415	12382	55.37
UNIENTER	EQ	09-Nov-2020	60.15	60.80	64.80	60.10	61.30	61.70	61.83	5637	3.49	126	4346	77.10
UNIINFO	SM	09-Nov-2020	9.20	9.60	9.65	9.60	9.65	9.65	9.63	12000	1.16	6	12000	100.00
UNIONBANK	EQ	09-Nov-2020	24.50	25.20	25.45	24.70	24.85	24.85	24.97	5102910	1274.31	8975	1916318	37.55
UNIPLY	BZ	09-Nov-2020	3.60	3.55	3.75	3.45	3.75	3.75	3.60	291367	10.49	259	-	-
UNITECH	BZ	09-Nov-2020	1.35	1.35	1.40	1.30	1.35	1.40	1.38	1376893	18.94	405	-	-
UNITEDTEA	EQ	09-Nov-2020	317.45	324.95	333.00	314.15	330.00	329.75	323.99	3985	12.91	114	3397	85.24
UNITY	BZ	09-Nov-2020	1.35	1.30	1.40	1.30	1.30	1.30	1.30	10331	0.13	12	-	-
UNIVASTU	EQ	09-Nov-2020	31.75	31.90	32.00	31.90	32.00	31.95	31.95	20	0.01	3	10	50.00
UNIVCABLES	EQ	09-Nov-2020	132.00	134.00	135.75	132.50	134.70	134.00	134.09	9455	12.68	301	6334	66.99
UNIVPHOTO	BE	09-Nov-2020	164.35	165.00	169.00	163.05	165.00	165.00	163.86	5364	8.79	61	-	-
UPL	EQ	09-Nov-2020	422.40	426.60	431.00	424.15	426.60	426.75	426.97	4271081	18236.42	57349	1387952	32.50
URJA	EQ	09-Nov-2020	3.00	3.05	3.05	2.95	3.00	3.00	3.00	1931494	57.97	2343	968544	50.14
USHAMART	EQ	09-Nov-2020	22.30	22.70	23.90	22.30	23.60	23.55	23.10	377806	87.27	1133	264504	70.01
UTIAMC	EQ	09-Nov-2020	495.80	496.00	500.65	496.00	500.00	500.00	498.43	667759	3328.29	25079	540346	80.92
UTIBANKETF	EQ	09-Nov-2020	268.64	268.83	276.22	268.83	276.22	275.46	273.46	251	0.69	31	85	33.86
UTIFEFRGR5	MF	09-Nov-2020	10.12	9.93	9.93	9.93	9.93	9.93	9.93	5000	0.50	1	5000	100.00
UTINEXT50	EQ	09-Nov-2020	292.00	294.15	300.00	286.14	294.65	294.94	293.77	1589	4.67	68	1259	79.23
UTINIFTETF	EQ	09-Nov-2020	1308.38	1315.42	1330.00	1315.42	1330.00	1326.44	1328.06	4806	63.83	70	3945	82.08
UTISENSETF	EQ	09-Nov-2020	438.00	438.00	455.00	438.00	455.00	454.54	446.85	2721	12.16	133	1573	57.81
UTISXN50	EQ	09-Nov-2020	308.09	308.00	316.97	308.00	309.00	309.00	308.85	141	0.44	8	132	93.62
UTTAMSTL	EQ	09-Nov-2020	7.10	7.10	7.10	6.75	6.75	6.75	6.80	489637	33.31	322	253245	51.72
UTTAMSUGAR	EQ	09-Nov-2020	81.65	84.50	86.00	83.10	84.40	83.95	84.31	48150	40.59	856	19176	39.83
UVSL	EQ	09-Nov-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.27	17708652	47.68	1466	13526450	76.38
V2RETAIL	EQ	09-Nov-2020	48.55	50.25	50.25	48.50	48.50	48.75	48.79	37424	18.26	401	27183	72.64
VADILALIND	EQ	09-Nov-2020	780.90	780.90	799.00	780.05	780.05	780.55	781.64	1682	13.15	178	1031	61.30
VAIBHAVGBL	EQ	09-Nov-2020	2006.70	2046.00	2046.00	1958.00	1997.00	1995.80	1996.73	8970	179.11	2012	5432	60.56
VAISHALI	EQ	09-Nov-2020	32.90	33.70	33.70	32.60	33.50	33.50	33.22	10978	3.65	62	5992	54.58
VAKRANGEE	EQ	09-Nov-2020	26.80	27.00	27.10	26.10	26.25	26.25	26.51	1522494	403.66	9730	1082644	71.11
VALIANTORG	EQ	09-Nov-2020	3689.20	3724.90	3730.00	3616.55	3630.00	3638.00	3650.63	11367	414.97	1681	7642	67.23
VARDHACRLC	EQ	09-Nov-2020	30.70	30.55	31.15	30.00	30.15	30.15	30.23	46535	14.07	274	41043	88.20
VARDMNPOLY	EQ	09-Nov-2020	7.90	8.60	8.60	8.15	8.50	8.30	8.37	12352	1.03	87	6391	51.74
VARROC	EQ	09-Nov-2020	285.95	286.50	294.40	286.50	291.05	290.20	289.50	111056	321.50	5393	56106	50.52
VASCONEQ	EQ	09-Nov-2020	8.60	8.55	8.75	8.40	8.45	8.40	8.48	66329	5.62	181	56706	85.49
VASWANI	EQ	09-Nov-2020	4.30	4.10	4.45	4.10	4.15	4.15	4.22	9802	0.41	25	4650	47.44
VBL	EQ	09-Nov-2020	694.30	700.00	704.30	688.00	693.85	691.85	695.22	106732	742.03	5832	59310	55.57
VEDL	EQ	09-Nov-2020	94.75	94.75	99.15	94.55	98.75	98.80	96.95	49168324	47669.87	104419	26779585	54.47
VENKEYS	EQ	09-Nov-2020	1588.65	1609.70	1729.90	1609.65	1658.00	1660.65	1668.86	1062036	17723.84	59947	176817	16.65
VENUSREM	BE	09-Nov-2020	142.35	149.00	149.45	139.00	142.95	141.30	145.31	51845	75.34	522	-	-
VERTOZ	EQ	09-Nov-2020	178.10	181.95	186.75	176.55	179.30	180.00	180.50	98440	177.68	1202	42906	43.59
VESUVIUS	EQ	09-Nov-2020	901.45	889.05	904.00	885.05	900.95	897.00	895.19	1165	10.43	162	688	59.06
VETO	EQ	09-Nov-2020	42.50	42.10	44.25	42.10	43.15	43.65	43.49	7190	3.13	203	5040	70.10
VGUARD	EQ	09-Nov-2020	168.90	170.90	171.00	167.35	167.50	167.45	168.35	261236	439.80	7219	188511	72.16
VHL	EQ	09-Nov-2020	1223.15	1206.40	1258.00	1206.40	1233.25	1234.15	1236.03	176	2.18	29	136	77.27
VICEROY	BE	09-Nov-2020	2.50	2.45	2.55	2.45	2.50	2.50	2.49	12068	0.30	32	-	-
VIDEOIND	BZ	09-Nov-2020	3.90	3.75	3.75	3.75	3.75	3.75	3.75	113176	4.24	114	-	-
VIDHIING	EQ	09-Nov-2020	133.30	134.00	134.90	133.00	134.00	134.10	133.73	62116	83.07	745	42899	69.06
VIJIFIN	EQ	09-Nov-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.47	73412	0.34	45	42689	58.15
VIKASECO	BE	09-Nov-2020	4.75	4.85	4.90	4.60	4.70	4.70	4.67	205765	9.60	300	-	-
VIKASMCORP	EQ	09-Nov-2020	7.90	8.00	8.15	8.00	8.15	8.15	8.08	2079696	168.01	2309	1633413	78.54
VIKASPROP	EQ	09-Nov-2020	2.25	2.25	2.30	2.15	2.25	2.20	2.22	1655726	36.74	831	1282509	77.46
VIKASWSP	EQ	09-Nov-2020	3.75	3.85	3.85	3.75	3.80	3.80	3.80	180373	6.86	157	144382	80.05
VIMTALABS	BE	09-Nov-2020	134.75	133.85	138.70	132.35	133.50	135.40	135.15	6011	8.12	112	-	-
VINATIORGA	EQ	09-Nov-2020	1135.40	1140.00	1165.00	1121.00	1122.10	1125.55	1136.09	94841	1077.48	9882	51676	54.49
VINDHYATEL	EQ	09-Nov-2020	735.80	730.00	758.90	730.00	739.00	742.15	745.87	5532	41.26	526	3626	65.55
VINYLINDIA	EQ	09-Nov-2020	103.55	105.70	105.70	103.55	104.25	103.95	104.05	34327	35.72	519	19522	56.87
VIPCLOTHNG	EQ	09-Nov-2020	8.60	8.60	8.75	8.50	8.55	8.55	8.58	21833	1.87	162	12562	57.54
VIPIND	EQ	09-Nov-2020	286.25	290.00	294.75	287.00	291.55	290.30	290.99	427954	1245.30	10256	187629	43.84
VIPULLTD	EQ	09-Nov-2020	13.15	13.15	13.15	13.00	13.00	13.00	13.06	2933	0.38	21	2923	99.66
VISAKAIND	EQ	09-Nov-2020	357.20	364.75	364.75	352.10	355.40	353.55	355.65	25892	92.08	1312	12895	49.80
VISASTEEL	BE	09-Nov-2020	5.75	5.70	5.85	5.50	5.60	5.60	5.60	8488	0.48	26	-	-
VISHAL	EQ	09-Nov-2020	161.35	153.30	153.30	153.30	153.30	153.30	153.30	3076	4.72	62	3076	100.00
VISHNU	BE	09-Nov-2020	162.55	162.00	167.00	159.15	166.00	165.90	164.85	12556	20.70	131	-	-
VISHWARAJ	EQ	09-Nov-2020	113.70	115.50	129.80	115.50	117.00	116.65	118.16	35542	42.00	409	21565	60.67
VIVIDHA	BE	09-Nov-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.30	136461	0.41	33	-	-
VIVIMEDLAB	EQ	09-Nov-2020	16.95	17.75	17.75	17.15	17.75	17.75	17.72	98440	17.44	290	65366	66.40
VLSFINANCE	EQ	09-Nov-2020	54.65	57.65	58.50	56.10	57.50	57.30	57.32	90652	51.96	1046	62734	69.20
VMART	EQ	09-Nov-2020	1978.50	2007.00	2007.00	1950.00	1970.00	1966.80	1980.49	14743	291.98	1611	9697	65.77
VOLTAMP	EQ	09-Nov-2020	1015.65	1020.00	1027.85	1010.00	1023.50	1022.55	1019.54	5786	58.99	623	4484	77.50
VOLTAS	EQ	09-Nov-2020	753.35	765.00	803.90	756.80	800.50	790.60	776.65	4404761	34209.64	67757	1115799	25.33
VRLLOG	EQ	09-Nov-2020	152.70	157.00	160.00	153.50	156.50	156.85	155.76	436780	680.34	11803	285182	65.29
VSSL	EQ	09-Nov-2020	73.75	75.00	77.00	72.75	75.00	75.00	75.65	45663	34.54	371	35297	77.30
VSTIND	EQ	09-Nov-2020	3439.40	3456.40	3480.00	3429.00	3479.95	3473.05	3461.37	5507	190.62	854	4319	78.43
VSTTILLERS	EQ	09-Nov-2020	1686.15	1710.80	1724.95	1686.15	1720.00	1711.80	1704.27	10679	182.00	1314	5980	56.00
VTL	EQ	09-Nov-2020	815.40	826.00	875.00	826.00	875.00	866.25	862.31	176243	1519.77	5682	118546	67.26
WABAG	EQ	09-Nov-2020	181.85	184.00	186.50	181.85	183.10	182.85	183.64	162303	298.05	2438	57125	35.20
WABCOINDIA	EQ	09-Nov-2020	4867.00	4921.00	4935.90	4785.00	4820.00	4822.05	4821.53	3210	154.77	1296	1716	53.46
WALCHANNAG	EQ	09-Nov-2020	50.55	51.00	51.00	49.00	49.00	49.10	49.52	46215	22.89	698	24545	53.11
WANBURY	BE	09-Nov-2020	34.95	33.65	35.90	33.65	35.45	34.40	34.90	10763	3.76	73	-	-
WATERBASE	EQ	09-Nov-2020	101.75	102.90	103.25	101.00	101.90	101.65	102.05	92372	94.27	1567	27039	29.27
WEBELSOLAR	EQ	09-Nov-2020	22.75	22.75	23.85	22.70	22.70	22.80	23.34	156334	36.48	806	101493	64.92
WEIZMANIND	EQ	09-Nov-2020	30.00	30.00	31.60	29.45	30.00	30.00	30.29	450	0.14	15	355	78.89
WELCORP	EQ	09-Nov-2020	100.55	101.50	104.30	101.05	103.50	103.40	102.41	747337	765.35	8190	385060	51.52
WELENT	EQ	09-Nov-2020	75.75	75.20	77.65	75.00	75.60	75.50	75.48	223584	168.76	635	200459	89.66
WELINV	EQ	09-Nov-2020	262.95	279.95	289.20	261.00	289.20	283.80	279.06	4354	12.15	106	2718	62.43
WELSPUNIND	EQ	09-Nov-2020	65.00	65.00	66.80	62.00	62.90	62.70	64.13	868631	557.04	5046	692009	79.67
WENDT	EQ	09-Nov-2020	3034.15	3080.00	3085.00	3020.00	3021.00	3027.85	3042.46	183	5.57	70	141	77.05
WESTLIFE	EQ	09-Nov-2020	371.55	377.40	377.40	365.50	367.00	366.90	370.80	216315	802.10	5219	146507	67.73
WHEELS	EQ	09-Nov-2020	400.15	402.20	407.85	398.00	401.25	400.35	400.62	2496	10.00	240	1631	65.34
WHIRLPOOL	EQ	09-Nov-2020	2073.20	2083.40	2117.00	2075.00	2090.00	2091.20	2090.89	74401	1555.64	4279	60014	80.66
WILLAMAGOR	EQ	09-Nov-2020	15.10	15.50	16.40	15.15	16.40	15.90	15.77	4682	0.74	38	4562	97.44
WINDMACHIN	EQ	09-Nov-2020	15.20	14.90	15.50	14.70	15.00	14.95	15.10	7034	1.06	71	4924	70.00
WIPL	BE	09-Nov-2020	49.50	48.00	48.00	48.00	48.00	48.00	48.00	505	0.24	6	-	-
WIPRO	EQ	09-Nov-2020	345.75	350.00	352.80	347.00	351.60	351.95	350.46	7107285	24908.14	69659	1620413	22.80
WOCKPHARMA	EQ	09-Nov-2020	293.80	296.50	296.70	290.20	291.25	291.25	292.94	246510	722.13	4986	79496	32.25
WONDERLA	EQ	09-Nov-2020	162.25	163.00	164.65	162.10	162.20	162.40	162.35	52820	85.75	784	40659	76.98
WORTH	EQ	09-Nov-2020	40.20	39.20	41.40	39.20	40.20	40.45	39.78	4638	1.84	57	2843	61.30
WSI	BE	09-Nov-2020	3.05	3.10	3.20	3.10	3.20	3.20	3.11	2291	0.07	5	-	-
WSTCSTPAPR	EQ	09-Nov-2020	160.90	166.80	166.80	159.80	161.50	160.45	161.62	28792	46.53	889	16785	58.30
XCHANGING	EQ	09-Nov-2020	70.65	71.45	71.85	68.60	68.95	68.95	69.45	76439	53.08	754	64082	83.83
XELPMOC	BE	09-Nov-2020	289.55	297.80	297.80	275.10	295.80	294.50	288.43	47748	137.72	907	-	-
XPROINDIA	EQ	09-Nov-2020	21.55	21.45	23.70	21.30	23.70	23.70	23.32	9512	2.22	55	6861	72.13
YESBANK	EQ	09-Nov-2020	12.30	12.35	12.90	12.25	12.90	12.90	12.49	128615608	16065.68	50186	59990485	46.64
ZEEL	EQ	09-Nov-2020	193.10	194.10	196.55	190.15	191.80	191.65	193.23	12015414	23216.93	64742	1891662	15.74
ZEEL	P2	09-Nov-2020	3.75	3.75	3.75	3.70	3.70	3.70	3.71	96537	3.58	24	96537	100.00
ZEELEARN	EQ	09-Nov-2020	10.70	10.70	10.85	10.60	10.75	10.70	10.75	386348	41.53	711	242660	62.81
ZEEMEDIA	BE	09-Nov-2020	4.80	5.00	5.00	4.75	5.00	5.00	4.93	923440	45.56	784	-	-
ZENITHEXPO	EQ	09-Nov-2020	42.00	40.35	43.50	40.35	42.20	42.15	41.62	971	0.40	25	543	55.92
ZENITHSTL	BE	09-Nov-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.85	8821	0.07	15	-	-
ZENSARTECH	EQ	09-Nov-2020	184.35	188.00	188.00	182.95	184.25	184.65	185.58	68881	127.83	2550	37730	54.78
ZENTEC	EQ	09-Nov-2020	74.00	74.15	74.90	72.80	73.15	73.20	73.61	91682	67.49	1039	60617	66.12
ZICOM	BE	09-Nov-2020	2.05	2.15	2.15	2.00	2.10	2.10	2.12	16940	0.36	33	-	-
ZODIACLOTH	EQ	09-Nov-2020	96.30	99.20	99.25	96.20	98.10	97.50	97.60	9855	9.62	411	3460	35.11
ZODJRDMKJ	EQ	09-Nov-2020	23.10	23.50	23.70	23.10	23.70	23.25	23.32	460	0.11	6	460	100.00
ZOTA	EQ	09-Nov-2020	138.70	142.70	142.70	135.90	139.00	138.35	138.10	17042	23.54	123	5695	33.42
ZUARI	EQ	09-Nov-2020	81.70	82.25	85.80	80.45	84.00	83.80	83.68	70614	59.09	1083	23333	33.04
ZUARIGLOB	EQ	09-Nov-2020	47.90	48.05	49.95	47.50	48.15	48.60	48.71	19861	9.68	377	6445	32.45
ZYDUSWELL	EQ	09-Nov-2020	1760.05	1770.20	1787.55	1760.00	1768.00	1766.50	1773.30	44422	787.73	2865	34012	76.57