nse-sec-bhavdata-full-2020-11-19.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	19-Nov-2020	31.55	31.35	34.40	31.25	32.25	32.60	33.25	304411	101.23	1732	159514	52.40
21STCENMGM	EQ	19-Nov-2020	9.90	9.85	9.85	9.75	9.85	9.85	9.82	1464	0.14	23	1464	100.00
3IINFOTECH	EQ	19-Nov-2020	3.25	3.25	3.40	3.20	3.35	3.35	3.33	13744412	458.10	6420	8467995	61.61
3MINDIA	EQ	19-Nov-2020	21396.30	21352.00	21584.85	21207.80	21380.00	21378.10	21422.21	3534	757.06	1810	1964	55.57
3PLAND	EQ	19-Nov-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	1000	0.07	3	1000	100.00
5PAISA	EQ	19-Nov-2020	333.25	326.00	334.60	320.25	328.40	327.95	329.56	9667	31.86	413	6895	71.33
63MOONS	EQ	19-Nov-2020	76.05	75.85	81.80	75.10	76.80	76.70	78.63	183734	144.46	2609	76229	41.49
68GS2060	GS	19-Nov-2020	103.00	103.00	103.00	103.00	103.00	103.00	103.00	70	0.07	1	70	100.00
716GS2050	GS	19-Nov-2020	112.50	110.10	112.99	110.00	110.00	110.00	110.93	1115	1.24	13	1115	100.00
719GS2060	GS	19-Nov-2020	111.00	116.50	116.50	116.50	116.50	116.50	116.50	1	0.00	1	1	100.00
74GS2035	GS	19-Nov-2020	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1258	1.32	3	1258	100.00
769GS2043	GS	19-Nov-2020	108.00	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
8KMILES	BE	19-Nov-2020	88.55	84.30	90.00	84.15	88.00	86.90	85.73	72173	61.87	1097	-	-
A2ZINFRA	EQ	19-Nov-2020	3.70	3.70	3.75	3.65	3.65	3.65	3.70	170420	6.30	173	134506	78.93
AAATECH	SM	19-Nov-2020	43.00	42.75	42.75	42.75	42.75	42.75	42.75	6000	2.57	2	6000	100.00
AAKASH	EQ	19-Nov-2020	53.25	53.50	53.90	52.55	52.55	53.30	53.15	84226	44.76	1051	31300	37.16
AARON	EQ	19-Nov-2020	32.25	32.50	38.70	30.10	38.70	38.70	37.35	33724	12.60	263	21580	63.99
AARTIDRUGS	EQ	19-Nov-2020	659.50	659.00	685.00	655.50	669.00	668.40	676.37	723343	4892.48	32295	213435	29.51
AARTIIND	EQ	19-Nov-2020	1145.45	1149.70	1154.45	1131.45	1148.95	1148.10	1148.28	451665	5186.37	15085	328494	72.73
AARTISURF	BE	19-Nov-2020	909.95	953.55	955.40	950.00	955.40	955.40	954.46	11975	114.30	405	-	-
AARVEEDEN	EQ	19-Nov-2020	10.50	10.30	11.00	10.20	10.50	10.50	10.67	7366	0.79	56	6207	84.27
AARVI	EQ	19-Nov-2020	38.20	38.90	39.00	37.75	38.95	38.90	38.96	1571	0.61	15	1229	78.23
AAVAS	EQ	19-Nov-2020	1494.10	1510.60	1510.60	1470.00	1478.00	1476.30	1482.68	13686	202.92	2005	7425	54.25
ABAN	EQ	19-Nov-2020	24.10	23.70	24.25	23.05	23.65	23.45	23.81	60348	14.37	647	38275	63.42
ABB	EQ	19-Nov-2020	1078.90	1078.00	1089.95	1033.35	1044.00	1044.55	1070.08	190460	2038.08	14831	75892	39.85
ABBOTINDIA	EQ	19-Nov-2020	15096.20	15100.00	15299.00	15100.00	15284.00	15238.65	15225.34	9473	1442.30	4127	5600	59.12
ABCAPITAL	EQ	19-Nov-2020	83.05	81.90	83.55	79.00	80.15	80.20	81.32	3838514	3121.46	24542	1529711	39.85
ABFRL	EQ	19-Nov-2020	159.45	158.90	162.50	157.00	158.05	158.80	160.51	3133203	5029.24	27535	1679079	53.59
ABFRLPP	E1	19-Nov-2020	101.80	98.60	103.00	98.60	102.00	101.60	101.76	78445	79.83	507	51504	65.66
ABMINTLTD	BE	19-Nov-2020	23.30	22.15	22.15	22.15	22.15	22.15	22.15	803	0.18	20	-	-
ABSLBANETF	EQ	19-Nov-2020	295.82	305.00	334.20	285.60	288.65	286.79	295.08	867	2.56	82	289	33.33
ABSLNN50ET	EQ	19-Nov-2020	285.10	297.88	299.00	282.65	295.00	289.77	294.77	341	1.01	35	203	59.53
ABSLRIF6RG	MF	19-Nov-2020	6.62	6.26	6.26	6.26	6.26	6.26	6.26	2500	0.16	1	2500	100.00
ACC	EQ	19-Nov-2020	1686.30	1673.65	1719.00	1667.40	1677.00	1679.80	1693.60	1382091	23407.05	40454	348042	25.18
ACCELYA	EQ	19-Nov-2020	865.70	871.20	876.60	858.65	872.00	869.25	870.89	4129	35.96	429	2868	69.46
ACCURACY	SM	19-Nov-2020	33.00	32.50	33.00	32.50	33.00	33.00	32.75	3200	1.05	2	3200	100.00
ACE	EQ	19-Nov-2020	93.35	93.20	96.25	89.35	90.30	90.45	93.12	798232	743.32	8041	235761	29.54
ADANIENT	EQ	19-Nov-2020	394.50	390.00	398.50	377.80	384.65	385.75	390.19	7731483	30167.68	58657	853168	11.03
ADANIGAS	EQ	19-Nov-2020	345.10	340.35	346.80	312.15	331.40	331.70	333.80	9487325	31669.14	125398	2549938	26.88
ADANIGREEN	EQ	19-Nov-2020	1080.95	1080.95	1089.90	1050.00	1083.00	1083.50	1065.01	3533747	37634.78	62769	1990736	56.33
ADANIPORTS	EQ	19-Nov-2020	391.10	390.00	392.70	379.60	381.40	381.90	387.28	6894431	26700.48	71682	1824439	26.46
ADANIPOWER	EQ	19-Nov-2020	39.40	39.40	40.00	38.10	38.25	38.30	39.19	10655687	4175.76	22148	4458145	41.84
ADANITRANS	EQ	19-Nov-2020	387.05	380.00	385.00	370.20	377.00	375.70	379.39	819897	3110.57	16462	297445	36.28
ADFFOODS	EQ	19-Nov-2020	456.15	451.00	462.25	436.05	440.00	441.25	450.67	49560	223.35	2468	24616	49.67
ADHUNIKIND	EQ	19-Nov-2020	16.90	16.70	17.10	16.15	16.95	16.95	16.84	32924	5.55	153	24815	75.37
ADL	BE	19-Nov-2020	18.10	18.30	19.00	17.70	18.95	18.85	18.23	1710	0.31	20	-	-
ADORWELD	EQ	19-Nov-2020	257.95	253.20	275.00	250.00	263.00	261.55	267.46	143381	383.49	3571	54619	38.09
ADROITINFO	BE	19-Nov-2020	6.40	6.40	6.40	6.10	6.10	6.10	6.15	3013	0.19	29	-	-
ADSL	EQ	19-Nov-2020	23.65	23.65	24.40	22.10	22.60	22.80	23.76	152848	36.32	1239	91930	60.14
ADVANIHOTR	EQ	19-Nov-2020	46.20	47.00	47.00	44.80	46.80	45.70	46.17	10351	4.78	171	6105	58.98
ADVENZYMES	EQ	19-Nov-2020	332.45	331.90	347.00	314.00	340.90	339.85	340.19	460224	1565.61	14240	228276	49.60
AEGISCHEM	EQ	19-Nov-2020	223.35	223.60	226.40	215.50	217.00	218.50	221.40	244263	540.80	9835	121034	49.55
AFFLE	EQ	19-Nov-2020	3018.45	3000.00	3015.00	2900.00	3002.50	2996.20	2993.06	83696	2505.07	10674	58768	70.22
AGARIND	EQ	19-Nov-2020	82.40	83.05	84.05	80.00	80.00	81.75	82.74	12351	10.22	201	10449	84.60
AGCNET	BE	19-Nov-2020	606.20	600.00	620.00	600.00	603.00	605.05	606.02	5519	33.45	87	-	-
AGRITECH	EQ	19-Nov-2020	27.20	27.00	28.50	26.90	27.55	27.55	27.72	6604	1.83	132	5149	77.97
AGROPHOS	EQ	19-Nov-2020	8.40	8.85	8.85	8.35	8.50	8.40	8.45	24482	2.07	153	21832	89.18
AHLADA	SM	19-Nov-2020	43.00	43.00	43.00	43.00	43.00	43.00	43.00	1000	0.43	1	1000	100.00
AHLEAST	EQ	19-Nov-2020	134.95	136.95	137.00	135.00	135.00	136.80	136.50	934	1.27	62	745	79.76
AHLUCONT	EQ	19-Nov-2020	236.20	238.00	243.70	237.95	238.25	238.70	240.04	46940	112.67	1177	34018	72.47
AHLWEST	EQ	19-Nov-2020	253.50	252.55	254.25	245.50	252.00	252.75	250.28	3980	9.96	420	698	17.54
AIAENG	EQ	19-Nov-2020	1796.75	1757.00	1802.00	1757.00	1799.00	1790.05	1784.87	25115	448.27	3144	19242	76.62
AIRAN	EQ	19-Nov-2020	14.50	14.50	15.70	14.50	14.95	14.90	14.97	222228	33.26	792	129361	58.21
AJANTPHARM	EQ	19-Nov-2020	1548.90	1545.05	1564.90	1530.00	1537.00	1535.20	1545.95	71737	1109.02	9308	33653	46.91
AJMERA	EQ	19-Nov-2020	93.60	92.50	105.00	92.50	95.70	96.45	100.17	832462	833.87	10141	206771	24.84
AKASH	EQ	19-Nov-2020	217.15	219.70	225.90	206.30	206.30	206.70	215.11	16590	35.69	236	14345	86.47
AKG	SM	19-Nov-2020	50.10	50.70	55.00	50.65	55.00	52.40	51.28	44000	22.56	8	24000	54.55
AKSHARCHEM	EQ	19-Nov-2020	198.95	200.25	209.00	198.05	202.00	200.30	202.12	42984	86.88	1515	14130	32.87
AKSHOPTFBR	EQ	19-Nov-2020	6.45	6.50	6.70	6.40	6.65	6.60	6.55	330799	21.68	422	200503	60.61
AKZOINDIA	EQ	19-Nov-2020	2047.75	2040.05	2102.00	2031.90	2088.60	2093.15	2086.13	25139	524.43	3166	15758	62.68
ALANKIT	EQ	19-Nov-2020	15.55	15.65	15.75	15.25	15.45	15.40	15.50	331700	51.42	437	280758	84.64
ALBERTDAVD	EQ	19-Nov-2020	409.60	409.60	418.85	408.00	410.00	411.15	413.92	10155	42.03	781	5282	52.01
ALCHEM	EQ	19-Nov-2020	4.85	4.95	4.95	4.60	4.90	4.80	4.85	40576	1.97	126	31805	78.38
ALEMBICLTD	EQ	19-Nov-2020	90.85	90.70	92.75	90.65	91.85	91.80	91.93	284759	261.79	3289	130818	45.94
ALICON	EQ	19-Nov-2020	344.70	339.95	342.00	326.60	327.15	329.35	336.07	7175	24.11	820	2747	38.29
ALKALI	EQ	19-Nov-2020	49.20	50.50	51.65	47.70	49.00	48.75	50.43	129839	65.48	1757	70050	53.95
ALKEM	EQ	19-Nov-2020	2695.30	2697.00	2699.00	2661.55	2678.00	2684.60	2685.79	175695	4718.80	7538	137390	78.20
ALKYLAMINE	EQ	19-Nov-2020	3304.85	3300.00	3450.00	3265.75	3389.90	3357.05	3401.62	65686	2234.39	10274	22204	33.80
ALLCARGO	EQ	19-Nov-2020	124.15	124.15	126.00	122.30	123.45	123.10	124.27	206241	256.29	2832	102125	49.52
ALLSEC	EQ	19-Nov-2020	242.00	240.15	244.90	232.30	240.30	239.00	241.16	20320	49.00	577	9755	48.01
ALMONDZ	EQ	19-Nov-2020	13.50	13.50	14.85	13.50	14.85	14.85	14.49	47459	6.88	152	38095	80.27
ALOKINDS	EQ	19-Nov-2020	22.95	22.05	23.35	22.05	22.35	22.25	22.57	23323354	5263.91	33425	9930487	42.58
ALPA	BE	19-Nov-2020	36.05	36.05	36.70	35.05	35.75	35.35	35.76	37575	13.44	275	-	-
ALPHAGEO	EQ	19-Nov-2020	173.50	173.50	173.50	164.15	166.10	166.40	168.32	51762	87.13	1633	21519	41.57
AMARAJABAT	EQ	19-Nov-2020	834.55	833.00	849.85	826.00	837.00	838.35	841.31	721654	6071.37	20266	135179	18.73
AMBER	EQ	19-Nov-2020	2256.65	2250.00	2252.20	2180.00	2187.00	2183.65	2202.46	109174	2404.51	20229	54470	49.89
AMBIKCO	EQ	19-Nov-2020	716.50	717.00	722.00	712.85	720.75	719.15	718.60	9502	68.28	519	6722	70.74
AMBUJACEM	EQ	19-Nov-2020	262.00	259.85	265.85	256.45	258.15	258.70	260.88	7297426	19037.52	54301	1869038	25.61
AMDIND	EQ	19-Nov-2020	15.55	15.30	16.35	14.30	15.50	15.60	15.62	43725	6.83	128	19129	43.75
AMJLAND	EQ	19-Nov-2020	23.95	24.40	24.40	22.60	23.85	23.55	23.71	22528	5.34	191	16826	74.69
AMRUTANJAN	EQ	19-Nov-2020	497.90	497.00	518.70	491.00	498.00	496.75	506.83	330756	1676.36	11711	97626	29.52
ANANTRAJ	EQ	19-Nov-2020	20.00	19.90	24.00	19.90	22.60	22.95	22.79	2715400	618.84	6131	1063269	39.16
ANDHRACEMT	EQ	19-Nov-2020	4.90	4.95	4.95	4.85	4.85	4.85	4.88	90168	4.40	281	68860	76.37
ANDHRAPAP	EQ	19-Nov-2020	194.30	196.70	209.00	191.90	200.80	201.10	202.78	106437	215.83	2206	66187	62.18
ANDHRSUGAR	EQ	19-Nov-2020	284.55	285.80	286.00	281.00	282.50	281.95	284.40	37117	105.56	1027	27599	74.36
ANGELBRKG	EQ	19-Nov-2020	351.20	346.85	369.35	346.85	359.00	358.85	360.34	547130	1971.55	17491	222187	40.61
ANIKINDS	EQ	19-Nov-2020	11.20	11.20	11.50	11.10	11.10	11.20	11.27	7935	0.89	73	7154	90.16
ANKITMETAL	EQ	19-Nov-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.14	118686	1.35	71	34822	29.34
ANSALAPI	EQ	19-Nov-2020	4.40	4.40	4.45	4.20	4.20	4.20	4.24	151094	6.41	215	102324	67.72
ANSALHSG	EQ	19-Nov-2020	3.90	4.00	4.00	3.90	3.95	3.95	3.95	14613	0.58	41	11968	81.90
ANUP	EQ	19-Nov-2020	603.80	603.80	612.20	595.00	596.55	597.95	601.22	10349	62.22	1058	5456	52.72
APARINDS	EQ	19-Nov-2020	320.80	320.00	332.00	317.45	326.60	326.70	326.85	59395	194.14	2439	33457	56.33
APCL	EQ	19-Nov-2020	206.00	208.00	211.55	204.05	206.90	205.80	207.28	38728	80.28	1290	18861	48.70
APCOTEXIND	EQ	19-Nov-2020	161.80	160.95	167.95	159.35	162.50	162.25	162.93	105050	171.16	2145	51173	48.71
APEX	EQ	19-Nov-2020	304.95	299.50	309.15	289.15	292.00	290.75	299.89	392158	1176.03	9139	138545	35.33
APLAPOLLO	EQ	19-Nov-2020	3299.85	3290.00	3290.00	3186.95	3251.00	3234.90	3244.52	43911	1424.70	5620	18808	42.83
APLLTD	EQ	19-Nov-2020	969.60	960.00	975.90	960.00	973.00	973.40	967.82	111093	1075.18	10463	60901	54.82
APOLLO	EQ	19-Nov-2020	112.80	112.00	114.90	111.00	112.10	111.85	113.18	67822	76.76	1419	31382	46.27
APOLLOHOSP	EQ	19-Nov-2020	2288.70	2288.70	2415.00	2277.00	2308.00	2299.05	2358.79	2584654	60966.66	92571	440245	17.03
APOLLOPIPE	EQ	19-Nov-2020	676.70	661.00	680.40	661.00	665.00	665.60	673.54	23904	161.00	852	18808	78.68
APOLLOTYRE	EQ	19-Nov-2020	174.65	173.40	177.10	171.85	173.00	173.20	174.37	5835133	10174.70	33428	578806	9.92
APOLSINHOT	EQ	19-Nov-2020	606.20	609.05	619.50	598.40	605.00	604.35	606.31	1640	9.94	119	909	55.43
APTECHT	EQ	19-Nov-2020	120.30	119.70	125.85	118.95	122.45	123.55	122.99	570010	701.08	6792	173460	30.43
ARCHIDPLY	EQ	19-Nov-2020	27.30	27.85	27.85	25.95	26.05	26.05	26.67	108096	28.83	931	65727	60.80
ARCHIES	EQ	19-Nov-2020	12.05	12.50	12.50	11.80	12.05	12.05	12.05	50113	6.04	1075	40985	81.79
ARCOTECH	EQ	19-Nov-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.97	44256	0.87	164	31336	70.81
ARENTERP	EQ	19-Nov-2020	10.40	10.50	11.20	9.70	10.95	10.95	10.61	2546	0.27	48	1337	52.51
ARIES	EQ	19-Nov-2020	84.70	84.70	87.75	83.25	84.70	85.15	85.10	80706	68.68	1114	40175	49.78
ARIHANT	EQ	19-Nov-2020	16.65	17.10	17.10	15.85	16.35	15.85	16.25	4401	0.72	55	1622	36.86
ARIHANTSUP	EQ	19-Nov-2020	21.85	21.55	22.75	21.00	22.75	22.70	21.61	24112	5.21	1156	21835	90.56
ARMANFIN	EQ	19-Nov-2020	599.70	599.70	604.65	577.25	586.90	586.15	594.44	5874	34.92	579	2985	50.82
AROGRANITE	EQ	19-Nov-2020	36.30	39.90	42.40	36.40	36.55	37.05	39.96	440760	176.11	3769	238867	54.19
ARROWGREEN	EQ	19-Nov-2020	46.00	46.00	47.85	44.50	45.90	45.50	45.41	6663	3.03	243	4147	62.24
ARSHIYA	EQ	19-Nov-2020	13.95	13.95	14.35	13.60	13.85	13.70	13.90	20577	2.86	55	17251	83.84
ARSSINFRA	EQ	19-Nov-2020	12.50	13.20	13.75	12.35	13.25	13.35	13.24	26587	3.52	146	20233	76.10
ARTEMISMED	EQ	19-Nov-2020	154.10	158.15	158.60	154.85	154.85	155.05	156.99	305	0.48	34	269	88.20
ARVIND	EQ	19-Nov-2020	42.70	42.15	43.20	41.25	42.00	41.95	42.25	2577508	1088.96	10624	1341302	52.04
ARVINDFASN	EQ	19-Nov-2020	141.45	141.30	144.00	133.40	140.50	139.55	139.53	741557	1034.73	9327	389032	52.46
ARVSMART	EQ	19-Nov-2020	92.05	91.00	95.00	89.00	89.25	89.45	92.89	274486	254.97	3071	71697	26.12
ASAHIINDIA	EQ	19-Nov-2020	236.25	236.50	240.70	230.35	238.95	237.90	236.88	104788	248.22	3360	68098	64.99
ASAHISONG	EQ	19-Nov-2020	228.60	224.00	226.50	221.05	222.00	221.65	223.00	27504	61.33	1028	14205	51.65
ASAL	EQ	19-Nov-2020	23.90	24.65	25.05	23.50	24.50	24.40	24.54	8959	2.20	175	7745	86.45
ASALCBR	EQ	19-Nov-2020	282.80	286.00	298.00	280.00	283.35	282.50	290.18	204035	592.06	5464	96093	47.10
ASCOM	SM	19-Nov-2020	42.50	46.50	46.50	46.50	46.50	46.50	46.50	4000	1.86	1	4000	100.00
ASHAPURMIN	EQ	19-Nov-2020	75.85	76.80	76.85	74.25	75.25	75.15	75.68	40483	30.64	594	26278	64.91
ASHIANA	EQ	19-Nov-2020	91.15	93.10	100.25	91.00	91.00	92.20	96.75	608323	588.53	5124	228406	37.55
ASHIMASYN	EQ	19-Nov-2020	8.45	8.70	8.85	8.70	8.85	8.85	8.81	22088	1.95	41	22088	100.00
ASHOKA	EQ	19-Nov-2020	72.00	71.80	75.90	71.40	73.65	73.80	74.49	3532446	2631.34	17412	1332402	37.72
ASHOKLEY	EQ	19-Nov-2020	95.15	94.25	97.80	93.65	94.90	94.80	95.97	42623559	40907.45	122566	8797316	20.64
ASIANHOTNR	EQ	19-Nov-2020	57.95	58.00	59.20	57.50	57.80	57.75	58.31	3107	1.81	98	2062	66.37
ASIANPAINT	EQ	19-Nov-2020	2195.75	2175.00	2195.00	2156.70	2159.20	2161.70	2169.77	2669522	57922.48	110680	1628169	60.99
ASIANTILES	EQ	19-Nov-2020	299.70	300.00	301.95	292.00	294.80	294.75	298.24	95503	284.83	2654	19107	20.01
ASPINWALL	EQ	19-Nov-2020	121.25	117.95	124.95	117.95	120.00	121.05	122.09	2738	3.34	104	2011	73.45
ASTEC	EQ	19-Nov-2020	953.00	949.80	978.00	908.15	912.00	917.55	942.07	312564	2944.56	16360	131079	41.94
ASTERDM	EQ	19-Nov-2020	171.80	171.40	173.50	167.55	173.40	172.30	170.83	361445	617.46	7825	172964	47.85
ASTRAL	EQ	19-Nov-2020	1393.55	1393.55	1462.90	1393.00	1460.65	1450.10	1421.72	255264	3629.15	24428	90561	35.48
ASTRAMICRO	EQ	19-Nov-2020	107.70	107.95	111.00	107.00	107.95	108.00	109.07	522506	569.90	6106	225426	43.14
ASTRAZEN	EQ	19-Nov-2020	4361.50	4399.00	4575.00	4338.00	4393.00	4398.65	4453.97	166791	7428.82	26025	35342	21.19
ASTRON	EQ	19-Nov-2020	43.55	44.45	47.75	43.55	44.15	45.00	45.55	35768	16.29	472	19904	55.65
ATALREAL	SM	19-Nov-2020	49.00	47.35	47.35	47.35	47.35	47.35	47.35	1600	0.76	1	1600	100.00
ATFL	EQ	19-Nov-2020	710.45	714.05	721.95	702.55	719.45	709.40	711.69	9445	67.22	789	5027	53.22
ATLANTA	EQ	19-Nov-2020	6.30	6.40	6.60	6.25	6.40	6.40	6.41	20909	1.34	91	13442	64.29
ATLASCYCLE	BE	19-Nov-2020	37.75	38.20	38.20	37.10	37.25	37.25	37.61	7768	2.92	77	-	-
ATUL	EQ	19-Nov-2020	6505.30	6509.00	6595.55	6460.00	6515.00	6519.05	6549.95	23353	1529.61	3417	15567	66.66
ATULAUTO	EQ	19-Nov-2020	175.65	173.75	175.10	168.50	168.80	169.10	171.52	213136	365.58	4207	114710	53.82
AUBANK	EQ	19-Nov-2020	895.85	891.00	912.80	866.15	882.00	883.90	890.77	578854	5156.24	21456	211595	36.55
AURIONPRO	EQ	19-Nov-2020	72.10	72.10	73.00	70.50	72.80	72.25	72.08	5881	4.24	114	4069	69.19
AUROPHARMA	EQ	19-Nov-2020	835.00	837.00	862.00	821.95	826.90	830.15	845.37	3507869	29654.54	96301	829087	23.64
AUSOMENT	EQ	19-Nov-2020	59.95	59.85	62.40	59.00	61.70	61.15	61.34	28843	17.69	408	16093	55.80
AUTOAXLES	EQ	19-Nov-2020	827.00	831.15	857.60	810.05	845.00	842.30	843.90	52392	442.14	2169	41184	78.61
AUTOIND	EQ	19-Nov-2020	31.30	32.00	32.00	30.10	30.10	30.20	31.00	26621	8.25	235	22026	82.74
AUTOLITIND	EQ	19-Nov-2020	19.70	19.10	20.35	18.85	18.85	19.05	19.26	7592	1.46	99	3850	50.71
AVADHSUGAR	EQ	19-Nov-2020	180.70	180.70	183.00	178.50	179.60	179.60	180.94	27019	48.89	504	12044	44.58
AVANTIFEED	EQ	19-Nov-2020	496.85	495.00	500.85	490.00	490.90	490.95	495.13	244943	1212.80	11666	86969	35.51
AVG	SM	19-Nov-2020	50.90	53.00	53.00	53.00	53.00	53.00	53.00	1200	0.64	1	1200	100.00
AVROIND	SM	19-Nov-2020	42.00	43.00	43.95	43.00	43.95	43.65	43.63	6000	2.62	3	6000	100.00
AVTNPL	EQ	19-Nov-2020	46.85	46.85	48.00	46.15	46.50	46.45	47.07	229130	107.84	1246	163752	71.47
AXISBANK	EQ	19-Nov-2020	636.30	619.00	633.00	609.05	610.05	611.50	623.46	26525371	165375.53	239497	7936333	29.92
AXISBNKETF	EQ	19-Nov-2020	294.82	241.11	294.95	241.11	288.28	286.68	291.47	10001	29.15	55	8591	85.90
AXISCADES	EQ	19-Nov-2020	48.45	49.70	53.25	48.65	53.25	53.25	52.49	242331	127.19	1154	152053	62.75
AXISGOLD	EQ	19-Nov-2020	44.03	44.00	44.00	43.55	43.70	43.69	43.73	109315	47.81	1159	97587	89.27
AXISNIFTY	EQ	19-Nov-2020	133.01	134.00	134.00	131.51	131.51	131.93	132.71	3801	5.04	195	2884	75.87
AYMSYNTEX	EQ	19-Nov-2020	38.40	41.00	45.00	38.80	41.80	40.55	43.18	504379	217.82	4015	198156	39.29
BAFNAPH	BE	19-Nov-2020	191.55	182.00	182.00	182.00	182.00	182.00	182.00	3416	6.22	92	-	-
BAGFILMS	EQ	19-Nov-2020	2.40	2.50	2.50	2.35	2.45	2.40	2.40	51425	1.24	70	34896	67.86
BAJAJ-AUTO	EQ	19-Nov-2020	3037.90	3033.00	3056.50	3010.00	3027.80	3034.25	3035.14	888406	26964.36	33727	310809	34.99
BAJAJCON	EQ	19-Nov-2020	179.15	180.00	188.35	179.00	184.00	184.00	184.95	844451	1561.79	17040	377822	44.74
BAJAJELEC	EQ	19-Nov-2020	570.65	569.00	582.65	555.00	564.70	559.60	570.83	346031	1975.23	10807	61696	17.83
BAJAJFINSV	EQ	19-Nov-2020	7789.95	7789.95	8199.90	7750.00	7803.00	7823.40	8004.76	3387040	271124.42	260576	374277	11.05
BAJAJHIND	EQ	19-Nov-2020	4.45	4.45	4.60	4.40	4.50	4.50	4.51	2192606	98.87	1380	1159820	52.90
BAJAJHLDNG	EQ	19-Nov-2020	2750.95	2770.00	2999.00	2751.00	2891.00	2878.85	2913.26	371158	10812.80	41003	102703	27.67
BAJFINANCE	EQ	19-Nov-2020	4653.75	4628.90	4785.00	4512.55	4528.20	4536.55	4678.46	8351005	390698.70	332635	1365619	16.35
BALAJITELE	EQ	19-Nov-2020	59.50	60.00	60.65	59.40	59.70	59.60	59.99	107296	64.37	1174	69705	64.97
BALAMINES	EQ	19-Nov-2020	953.50	945.25	1019.00	942.05	983.95	985.45	994.65	634310	6309.17	24400	163102	25.71
BALAXI	EQ	19-Nov-2020	678.75	668.55	677.35	646.75	648.00	648.25	653.55	4660	30.46	444	2922	62.70
BALKRISHNA	EQ	19-Nov-2020	14.10	14.10	14.60	13.50	14.55	14.45	14.28	10850	1.55	110	5127	47.25
BALKRISIND	EQ	19-Nov-2020	1643.80	1640.00	1685.00	1585.25	1594.65	1596.00	1650.74	1098515	18133.64	50759	326539	29.73
BALLARPUR	EQ	19-Nov-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.17	1052407	12.34	372	944179	89.72
BALMLAWRIE	EQ	19-Nov-2020	100.25	100.15	103.80	100.10	101.70	101.60	101.84	446388	454.62	8583	230133	51.55
BALPHARMA	BE	19-Nov-2020	55.15	55.00	55.95	54.05	54.35	54.85	54.79	22598	12.38	230	-	-
BALRAMCHIN	EQ	19-Nov-2020	150.20	149.85	151.00	148.55	148.60	149.00	149.78	704437	1055.13	7534	373541	53.03
BANARBEADS	EQ	19-Nov-2020	57.20	57.70	57.70	54.20	54.45	54.80	56.01	5752	3.22	117	5046	87.73
BANARISUG	EQ	19-Nov-2020	1301.00	1302.95	1344.00	1300.15	1312.00	1312.00	1318.54	412	5.43	103	223	54.13
BANCOINDIA	EQ	19-Nov-2020	114.10	114.90	124.85	104.50	118.00	118.10	120.84	1093239	1321.10	13090	407653	37.29
BANDHANBNK	EQ	19-Nov-2020	361.45	356.90	366.30	351.20	351.90	352.60	359.08	13764095	49424.61	123616	4678196	33.99
BANG	EQ	19-Nov-2020	20.10	19.95	20.10	19.70	20.10	20.10	19.83	736	0.15	35	551	74.86
BANKA	EQ	19-Nov-2020	39.35	38.00	41.00	37.65	38.95	38.80	39.82	30429	12.12	85	26691	87.72
BANKBARODA	EQ	19-Nov-2020	49.60	49.35	49.35	47.65	47.75	47.95	48.58	27880377	13543.59	52198	6447149	23.12
BANKBEES	EQ	19-Nov-2020	299.78	299.00	299.49	289.50	290.40	290.79	294.80	2356738	6947.65	15862	964420	40.92
BANKINDIA	EQ	19-Nov-2020	41.85	41.85	42.55	41.10	41.45	41.35	41.90	3552630	1488.73	8637	1018432	28.67
BANSWRAS	EQ	19-Nov-2020	80.30	83.95	83.95	79.50	81.45	81.35	80.71	16470	13.29	335	12332	74.88
BARTRONICS	BZ	19-Nov-2020	1.50	1.50	1.55	1.45	1.45	1.45	1.51	18984	0.29	20	-	-
BASF	EQ	19-Nov-2020	1494.55	1505.00	1515.00	1469.95	1499.95	1494.85	1494.32	23385	349.45	2280	11554	49.41
BASML	EQ	19-Nov-2020	88.30	86.10	93.25	86.10	88.00	88.75	89.75	853344	765.89	801	798492	93.57
BATAINDIA	EQ	19-Nov-2020	1430.70	1440.00	1505.00	1434.90	1500.70	1499.45	1479.72	3417305	50566.38	112738	689979	20.19
BAYERCROP	EQ	19-Nov-2020	5048.70	5000.00	5043.55	4966.70	5000.00	4998.55	4997.90	38694	1933.89	6946	22498	58.14
BBL	EQ	19-Nov-2020	871.50	870.90	874.20	845.00	853.95	849.50	858.45	13773	118.23	1365	7341	53.30
BBTC	EQ	19-Nov-2020	1303.20	1304.00	1332.00	1275.70	1287.00	1286.20	1313.20	102895	1351.22	8651	33844	32.89
BBTCL	SM	19-Nov-2020	30.00	31.00	31.00	30.00	30.00	30.00	30.16	57000	17.19	9	51000	89.47
BCG	EQ	19-Nov-2020	5.35	5.30	5.40	5.10	5.20	5.15	5.25	4307843	226.02	1774	2400823	55.73
BCONCEPTS	SM	19-Nov-2020	16.75	16.25	16.25	16.25	16.25	16.25	16.25	3000	0.49	1	3000	100.00
BCP	EQ	19-Nov-2020	4.85	4.85	4.90	4.75	4.75	4.75	4.82	102021	4.91	160	70340	68.95
BDL	EQ	19-Nov-2020	305.85	304.00	315.00	304.00	306.05	306.75	310.77	382089	1187.43	11102	120280	31.48
BEARDSELL	EQ	19-Nov-2020	8.75	9.15	9.15	8.35	8.85	8.70	8.65	7658	0.66	32	6130	80.05
BEDMUTHA	EQ	19-Nov-2020	19.85	20.00	20.80	19.25	20.75	20.25	20.54	16362	3.36	67	13428	82.07
BEL	EQ	19-Nov-2020	96.55	96.50	108.25	95.70	103.40	103.10	103.48	42410528	43885.20	114223	14734556	34.74
BEML	EQ	19-Nov-2020	635.75	638.15	699.00	633.05	653.30	654.30	670.94	1618764	10860.99	50469	352362	21.77
BEPL	EQ	19-Nov-2020	99.95	99.40	106.85	99.00	104.35	104.20	103.88	1403073	1457.45	10174	682748	48.66
BERGEPAINT	EQ	19-Nov-2020	651.85	654.30	654.50	635.00	636.90	636.80	642.56	1140710	7329.69	20978	477500	41.86
BETA	SM	19-Nov-2020	121.00	121.00	122.40	120.00	122.40	121.20	120.76	6400	7.73	8	5600	87.50
BFINVEST	EQ	19-Nov-2020	283.45	280.60	292.40	261.10	268.00	269.95	281.45	65721	184.97	2377	21006	31.96
BFUTILITIE	EQ	19-Nov-2020	254.35	252.00	264.95	250.50	252.10	253.30	258.04	431569	1113.60	9582	87258	20.22
BGRENERGY	EQ	19-Nov-2020	35.55	35.55	37.70	35.15	35.25	35.40	36.45	182567	66.55	1370	90963	49.82
BHAGERIA	EQ	19-Nov-2020	134.45	134.50	146.30	134.45	142.45	142.30	142.62	307150	438.06	5361	100091	32.59
BHAGYANGR	EQ	19-Nov-2020	18.40	18.10	18.50	18.00	18.00	18.00	18.18	2618	0.48	53	2259	86.29
BHAGYAPROP	EQ	19-Nov-2020	23.00	23.00	23.45	22.75	22.75	22.75	22.85	673	0.15	13	634	94.21
BHANDARI	EQ	19-Nov-2020	1.10	1.05	1.15	1.05	1.10	1.10	1.11	82643	0.92	202	53696	64.97
BHARATFORG	EQ	19-Nov-2020	499.90	499.70	516.50	497.20	507.30	510.00	509.44	4484398	22845.40	60872	1227003	27.36
BHARATGEAR	EQ	19-Nov-2020	49.90	50.50	53.05	50.00	52.15	51.80	51.81	47070	24.39	502	29137	61.90
BHARATRAS	EQ	19-Nov-2020	8761.05	8800.00	8847.90	8691.00	8701.00	8708.95	8768.02	1902	166.77	980	904	47.53
BHARATWIRE	EQ	19-Nov-2020	23.85	23.85	25.00	23.50	25.00	25.00	24.67	36959	9.12	155	26842	72.63
BHARTIARTL	EQ	19-Nov-2020	478.40	476.00	481.45	467.00	468.40	468.55	473.25	11329235	53615.05	129354	3920784	34.61
BHEL	EQ	19-Nov-2020	28.45	28.40	30.20	28.20	29.25	29.15	29.21	83753489	24464.81	83152	22982096	27.44
BIGBLOC	BE	19-Nov-2020	88.20	88.40	89.95	84.10	84.35	84.35	85.03	2259	1.92	38	-	-
BIL	EQ	19-Nov-2020	142.95	142.55	147.05	140.00	140.30	140.85	141.68	2817	3.99	113	2497	88.64
BILENERGY	EQ	19-Nov-2020	0.80	0.75	0.80	0.75	0.75	0.80	0.77	309848	2.40	182	145298	46.89
BINDALAGRO	EQ	19-Nov-2020	13.30	13.60	13.90	12.10	13.00	12.85	13.32	97396	12.97	655	55079	56.55
BIOCON	EQ	19-Nov-2020	423.00	422.15	426.80	420.35	422.65	422.75	423.31	2835931	12004.91	39160	1236419	43.60
BIOFILCHEM	BE	19-Nov-2020	155.55	163.30	163.30	163.00	163.30	163.30	163.30	84309	137.68	1459	-	-
BIRLACABLE	EQ	19-Nov-2020	51.95	52.70	52.90	50.00	50.70	50.50	51.38	72065	37.03	688	40186	55.76
BIRLACORPN	EQ	19-Nov-2020	764.05	760.00	766.00	735.00	740.00	741.30	754.84	283586	2140.63	9240	171969	60.64
BIRLAMONEY	EQ	19-Nov-2020	41.85	41.50	42.75	41.50	41.80	41.75	42.05	140883	59.24	1159	74397	52.81
BIRLATYRE	EQ	19-Nov-2020	19.55	19.80	19.80	19.35	19.55	19.45	19.50	182994	35.69	975	123457	67.47
BLBLIMITED	EQ	19-Nov-2020	4.65	4.85	4.85	4.60	4.85	4.80	4.71	5144	0.24	26	3800	73.87
BLISSGVS	EQ	19-Nov-2020	164.20	163.60	165.90	162.35	163.50	163.70	164.25	392750	645.09	2634	84487	21.51
BLKASHYAP	EQ	19-Nov-2020	8.05	8.45	8.45	8.10	8.45	8.45	8.40	170357	14.31	875	134136	78.74
BLS	EQ	19-Nov-2020	77.65	78.75	78.75	76.30	77.00	76.75	77.05	36388	28.04	568	25831	70.99
BLUECOAST	EQ	19-Nov-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	530	0.02	2	530	100.00
BLUEDART	EQ	19-Nov-2020	4152.40	4130.30	4150.00	4000.00	4007.85	4011.50	4082.35	26916	1098.80	6090	16317	60.62
BLUESTARCO	EQ	19-Nov-2020	712.40	712.00	738.80	710.00	729.90	729.60	729.73	98416	718.17	8001	54964	55.85
BODALCHEM	EQ	19-Nov-2020	70.10	70.00	71.95	67.80	68.50	68.40	70.40	725254	510.57	4130	292229	40.29
BOHRA	SM	19-Nov-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	2000	0.02	1	2000	100.00
BOMDYEING	EQ	19-Nov-2020	67.70	67.40	72.00	66.70	68.75	68.90	70.10	5454692	3823.71	25589	1564776	28.69
BOROLTD	BE	19-Nov-2020	158.45	161.80	161.80	151.00	154.00	152.10	157.22	53433	84.01	881	-	-
BORORENEW	EQ	19-Nov-2020	115.30	114.30	120.05	112.00	113.30	112.95	115.99	674298	782.12	7534	244921	36.32
BOSCHLTD	EQ	19-Nov-2020	11501.75	11547.00	11979.95	11442.00	11917.70	11927.55	11789.48	129425	15258.53	23291	33983	26.26
BPCL	EQ	19-Nov-2020	383.05	383.05	395.50	382.05	383.30	383.70	389.69	16590718	64653.19	164016	3522298	21.23
BPL	EQ	19-Nov-2020	20.55	20.50	20.85	19.65	20.05	20.15	20.31	89097	18.09	510	58144	65.26
BRFL	EQ	19-Nov-2020	9.15	9.35	9.55	9.00	9.50	9.40	9.28	40991	3.80	205	36520	89.09
BRIGADE	EQ	19-Nov-2020	217.70	216.75	223.70	215.25	220.95	217.70	219.89	200373	440.60	6217	83457	41.65
BRITANNIA	EQ	19-Nov-2020	3500.35	3489.00	3549.00	3480.00	3520.00	3511.35	3530.52	739067	26092.94	39821	370437	50.12
BRITANNIA	N2	19-Nov-2020	31.83	31.73	31.85	31.73	31.81	31.81	31.83	8842	2.81	83	8841	99.99
BRNL	EQ	19-Nov-2020	30.05	30.30	36.05	29.50	30.70	30.55	33.63	1011808	340.25	4670	449794	44.45
BROOKS	EQ	19-Nov-2020	63.40	64.85	64.85	60.55	61.60	61.40	62.59	33896	21.21	510	25520	75.29
BSE	EQ	19-Nov-2020	522.15	522.80	542.00	520.15	521.50	522.05	530.78	453378	2406.44	12076	192152	42.38
BSELINFRA	EQ	19-Nov-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.98	27698	0.27	50	27318	98.63
BSHSL	EQ	19-Nov-2020	91.10	91.05	94.85	86.35	93.50	93.35	92.08	1856	1.71	56	1013	54.58
BSL	BE	19-Nov-2020	30.95	31.50	31.50	30.05	30.10	30.30	30.32	6359	1.93	56	-	-
BSLGOLDETF	EQ	19-Nov-2020	4642.00	4620.00	4645.00	4586.00	4586.60	4586.60	4604.06	226	10.41	77	187	82.74
BSLNIFTY	EQ	19-Nov-2020	142.03	142.48	142.72	141.00	141.00	141.00	142.58	475	0.68	13	470	98.95
BSOFT	EQ	19-Nov-2020	185.05	185.00	189.70	181.50	183.00	183.25	186.33	834295	1554.53	14222	390077	46.76
BTML	SM	19-Nov-2020	90.00	83.00	83.00	83.00	83.00	83.00	83.00	1200	1.00	1	1200	100.00
BURNPUR	EQ	19-Nov-2020	1.70	1.70	1.70	1.65	1.65	1.70	1.66	135243	2.25	103	109754	81.15
BUTTERFLY	EQ	19-Nov-2020	425.50	425.95	428.00	408.00	415.70	411.10	419.40	30069	126.11	987	22535	74.94
BVCL	BE	19-Nov-2020	14.25	14.35	14.95	13.60	13.90	13.90	14.27	5151	0.74	24	-	-
BYKE	EQ	19-Nov-2020	13.95	13.50	14.75	13.50	14.00	14.10	14.23	113367	16.13	401	89983	79.37
CADILAHC	EQ	19-Nov-2020	428.90	430.55	438.85	427.10	430.00	430.70	433.11	3614608	15655.12	34665	859053	23.77
CALSOFT	EQ	19-Nov-2020	8.70	8.85	8.90	8.30	8.80	8.75	8.51	26198	2.23	97	14939	57.02
CAMLINFINE	EQ	19-Nov-2020	99.85	99.70	100.20	97.75	97.95	98.25	99.12	203719	201.93	3159	130366	63.99
CAMS	EQ	19-Nov-2020	1357.00	1359.00	1384.90	1344.05	1378.10	1376.00	1368.81	216180	2959.10	15307	144835	67.00
CANBK	EQ	19-Nov-2020	94.35	93.95	95.30	93.00	93.05	93.30	93.97	6887056	6471.74	21749	1855641	26.94
CANDC	BZ	19-Nov-2020	2.75	2.65	2.75	2.65	2.75	2.75	2.71	3746	0.10	10	-	-
CANFINHOME	EQ	19-Nov-2020	479.70	476.00	478.75	457.10	463.50	460.35	468.96	658647	3088.82	10591	471161	71.53
CANTABIL	EQ	19-Nov-2020	330.45	330.00	332.75	325.35	329.00	328.05	329.77	108439	357.60	1061	31158	28.73
CAPACITE	EQ	19-Nov-2020	150.45	149.00	156.75	147.15	154.50	153.25	153.33	100240	153.70	3578	59701	59.56
CAPLIPOINT	EQ	19-Nov-2020	468.00	471.50	482.00	469.30	477.50	474.95	476.04	116239	553.35	5116	43376	37.32
CAPTRUST	EQ	19-Nov-2020	73.60	76.90	76.90	68.10	69.50	69.05	70.32	18901	13.29	506	13756	72.78
CARBORUNIV	EQ	19-Nov-2020	321.70	319.70	339.30	314.00	338.00	336.10	332.80	504712	1679.66	15891	321434	63.69
CAREERP	EQ	19-Nov-2020	166.10	166.60	169.70	162.25	167.10	167.90	166.67	40791	67.98	1359	14670	35.96
CARERATING	EQ	19-Nov-2020	446.30	441.50	446.70	424.80	428.00	428.95	436.01	174881	762.50	5814	81199	46.43
CASTEXTECH	BE	19-Nov-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.35	22602	0.08	16	-	-
CASTROLIND	EQ	19-Nov-2020	117.05	116.85	121.00	115.80	119.10	118.50	118.95	2572877	3060.51	22114	1240705	48.22
CCCL	BE	19-Nov-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.30	42411	0.13	14	-	-
CCHHL	EQ	19-Nov-2020	3.45	3.60	3.60	3.40	3.45	3.45	3.53	44203	1.56	111	26698	60.40
CCL	EQ	19-Nov-2020	254.05	253.00	259.55	249.95	250.85	252.65	256.08	210137	538.12	9733	128589	61.19
CDSL	EQ	19-Nov-2020	500.20	494.75	505.00	478.00	479.95	480.50	491.46	1307004	6423.43	37583	539138	41.25
CEATLTD	EQ	19-Nov-2020	1140.25	1151.00	1174.45	1127.70	1130.00	1134.15	1153.72	210562	2429.30	10820	55775	26.49
CEBBCO	EQ	19-Nov-2020	14.25	14.90	15.05	14.00	14.45	14.30	14.63	25685	3.76	302	16829	65.52
CELEBRITY	EQ	19-Nov-2020	5.00	5.05	5.25	4.80	5.00	4.95	4.97	121933	6.07	242	88585	72.65
CENTENKA	EQ	19-Nov-2020	176.70	177.00	185.00	177.00	181.05	180.85	181.93	148264	269.74	2806	82483	55.63
CENTEXT	EQ	19-Nov-2020	3.85	3.65	3.85	3.55	3.65	3.60	3.71	109111	4.05	253	76662	70.26
CENTRALBK	EQ	19-Nov-2020	11.75	11.70	11.75	11.50	11.60	11.55	11.66	3355283	391.13	4212	1426470	42.51
CENTRUM	EQ	19-Nov-2020	16.30	16.55	16.55	16.00	16.15	16.20	16.23	622235	100.99	719	587503	94.42
CENTUM	EQ	19-Nov-2020	299.20	299.30	301.00	292.50	295.00	295.05	296.77	8455	25.09	588	3808	45.04
CENTURYPLY	EQ	19-Nov-2020	202.40	201.10	207.20	199.05	201.80	201.75	204.28	304171	621.36	6658	121897	40.08
CENTURYTEX	EQ	19-Nov-2020	337.15	337.00	346.45	329.90	331.00	333.30	339.20	1996921	6773.53	24976	512391	25.66
CERA	EQ	19-Nov-2020	3050.65	3020.70	3105.05	3020.70	3040.00	3045.25	3066.80	7893	242.06	1853	3497	44.31
CEREBRAINT	EQ	19-Nov-2020	28.05	28.45	28.45	27.70	27.90	27.95	27.99	87309	24.44	374	63755	73.02
CESC	EQ	19-Nov-2020	582.05	581.10	588.65	578.55	580.00	580.80	583.52	152241	888.36	7176	69079	45.37
CESCVENT	EQ	19-Nov-2020	254.90	257.00	261.90	250.10	250.15	251.30	256.79	50817	130.49	2604	27570	54.25
CGCL	EQ	19-Nov-2020	260.65	263.00	279.00	260.65	279.00	277.15	267.77	183596	491.61	6907	54116	29.48
CGPOWER	EQ	19-Nov-2020	36.80	37.50	37.75	35.05	35.10	35.30	36.33	5123854	1861.74	14885	3193323	62.32
CHALET	EQ	19-Nov-2020	154.30	154.80	161.90	150.55	155.10	155.30	157.52	491910	774.85	5383	217548	44.23
CHAMBLFERT	EQ	19-Nov-2020	185.25	184.90	185.25	178.20	178.70	179.45	180.93	438051	792.58	7969	215177	49.12
CHEMBOND	EQ	19-Nov-2020	157.80	159.65	161.00	156.10	156.50	157.25	158.32	6576	10.41	288	3838	58.36
CHEMCON	EQ	19-Nov-2020	416.00	414.95	424.40	413.00	415.00	414.40	419.17	296620	1243.35	11006	105537	35.58
CHEMFAB	EQ	19-Nov-2020	125.15	125.00	127.40	121.00	125.80	125.80	125.38	4849	6.08	161	3595	74.14
CHENNPETRO	EQ	19-Nov-2020	81.05	80.80	83.85	80.05	83.10	83.05	82.29	1774748	1460.37	9737	744496	41.95
CHOLAFIN	EQ	19-Nov-2020	334.70	334.45	343.00	328.35	332.00	332.40	338.11	7803220	26383.35	106369	1892895	24.26
CHOLAHLDNG	EQ	19-Nov-2020	460.25	460.25	486.00	458.55	484.75	480.40	478.24	119627	572.10	8549	91119	76.17
CHROMATIC	BE	19-Nov-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.64	207776	1.33	80	-	-
CIGNITITEC	EQ	19-Nov-2020	424.30	427.90	435.00	421.95	423.30	423.20	428.34	34466	147.63	1244	22826	66.23
CINELINE	EQ	19-Nov-2020	32.20	32.85	32.85	31.55	31.70	31.70	31.98	55150	17.64	525	27717	50.26
CINEVISTA	EQ	19-Nov-2020	8.05	8.45	8.45	7.65	7.65	7.65	7.87	100552	7.91	267	86186	85.71
CIPLA	EQ	19-Nov-2020	742.95	742.55	751.90	737.95	742.00	742.10	744.21	5804230	43195.94	93763	1620960	27.93
CLEDUCATE	EQ	19-Nov-2020	60.95	60.90	63.60	60.90	62.95	62.10	62.24	13865	8.63	185	11709	84.45
CLNINDIA	EQ	19-Nov-2020	325.75	325.00	334.00	324.15	329.20	327.40	330.43	42860	141.62	1660	23138	53.99
CMICABLES	EQ	19-Nov-2020	33.35	33.30	33.35	32.20	32.75	32.50	32.69	26071	8.52	475	18889	72.45
CMMIPL	SM	19-Nov-2020	2.50	2.45	2.45	2.40	2.40	2.40	2.43	6000	0.15	2	6000	100.00
CNOVAPETRO	EQ	19-Nov-2020	6.50	6.40	6.80	6.20	6.20	6.25	6.35	15677	1.00	52	10848	69.20
COALINDIA	EQ	19-Nov-2020	128.25	121.75	124.30	120.85	122.15	122.05	122.71	29186699	35813.81	108597	7113448	24.37
COCHINSHIP	EQ	19-Nov-2020	337.45	336.70	352.00	335.20	339.85	339.40	342.35	883800	3025.66	12440	530535	60.03
COFORGE	EQ	19-Nov-2020	2318.05	2320.00	2390.00	2310.00	2317.00	2331.40	2355.98	701805	16534.41	40446	113501	16.17
COLPAL	EQ	19-Nov-2020	1522.20	1514.90	1526.35	1488.15	1522.00	1516.80	1510.86	943522	14255.31	31118	378680	40.13
COMPINFO	EQ	19-Nov-2020	13.05	13.25	13.45	12.50	13.00	12.95	13.02	275592	35.88	626	184243	66.85
COMPUSOFT	EQ	19-Nov-2020	7.15	7.05	7.25	7.05	7.25	7.20	7.17	22507	1.61	143	17269	76.73
CONCOR	EQ	19-Nov-2020	408.25	405.80	415.00	403.65	406.05	408.25	409.77	2169845	8891.47	28079	1063111	48.99
CONFIPET	EQ	19-Nov-2020	27.50	27.00	28.80	26.15	26.25	26.40	27.34	566741	154.93	1913	313514	55.32
CONSOFINVT	EQ	19-Nov-2020	36.00	35.10	35.35	35.10	35.35	35.35	35.14	464	0.16	6	464	100.00
CONTROLPR	EQ	19-Nov-2020	221.65	222.35	224.80	216.05	219.50	219.35	221.46	6054	13.41	435	3915	64.67
CORALFINAC	EQ	19-Nov-2020	20.00	20.75	20.75	18.40	19.80	19.80	19.63	6423	1.26	95	3475	54.10
CORDSCABLE	EQ	19-Nov-2020	42.05	42.90	44.00	40.60	42.90	42.45	43.14	50713	21.88	561	30971	61.07
COROMANDEL	EQ	19-Nov-2020	771.90	773.00	785.00	749.45	759.50	758.90	765.26	246879	1889.25	13726	104649	42.39
COSMOFILMS	EQ	19-Nov-2020	457.90	454.90	463.05	447.00	451.90	449.05	455.23	58131	264.63	2575	27946	48.07
COUNCODOS	BE	19-Nov-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	27961	0.80	97	-	-
COX&KINGS	BZ	19-Nov-2020	1.45	1.45	1.45	1.40	1.45	1.40	1.42	347862	4.95	181	-	-
CPSEETF	EQ	19-Nov-2020	17.75	17.76	18.30	16.90	17.72	17.79	17.95	6205012	1113.54	4306	4720642	76.08
CREATIVE	EQ	19-Nov-2020	119.95	118.10	123.00	116.05	116.05	116.20	119.91	11436	13.71	85	2030	17.75
CREATIVEYE	EQ	19-Nov-2020	2.80	2.90	2.90	2.70	2.90	2.90	2.80	30107	0.84	39	18934	62.89
CREDITACC	EQ	19-Nov-2020	729.90	718.00	748.45	710.00	713.00	715.95	731.34	76067	556.31	11476	31448	41.34
CREST	EQ	19-Nov-2020	88.95	86.75	91.95	86.50	89.05	89.95	89.99	13065	11.76	417	7451	57.03
CRISIL	EQ	19-Nov-2020	2046.55	2045.80	2065.00	1988.10	2021.00	2027.20	2036.33	80189	1632.91	4555	59645	74.38
CROMPTON	EQ	19-Nov-2020	296.20	294.00	301.80	292.55	300.00	298.60	297.14	1600984	4757.16	33280	1307977	81.70
CSBBANK	EQ	19-Nov-2020	254.60	254.60	257.00	245.80	254.00	248.80	252.68	80971	204.59	2245	32598	40.26
CTE	EQ	19-Nov-2020	31.90	31.95	32.00	30.35	31.85	31.55	31.00	38424	11.91	437	24015	62.50
CUB	EQ	19-Nov-2020	198.35	197.85	197.85	190.00	190.75	192.10	194.69	1331297	2591.88	16155	580540	43.61
CUBEXTUB	EQ	19-Nov-2020	11.50	11.60	11.60	11.15	11.25	11.30	11.37	4784	0.54	81	2377	49.69
CUMMINSIND	EQ	19-Nov-2020	497.15	499.05	513.80	496.00	513.00	511.30	507.03	2069434	10492.58	29685	479977	23.19
CUPID	EQ	19-Nov-2020	221.25	220.00	221.90	212.75	213.50	213.80	217.37	106437	231.37	3018	59942	56.32
CYBERTECH	EQ	19-Nov-2020	77.40	77.55	79.50	76.25	77.20	77.05	78.21	118626	92.78	1234	60897	51.34
CYIENT	EQ	19-Nov-2020	437.00	437.00	513.00	435.05	448.55	450.35	456.04	1118907	5102.69	33673	606519	54.21
DAAWAT	EQ	19-Nov-2020	50.65	50.60	51.40	50.10	50.25	50.25	50.88	1248101	634.97	3742	816355	65.41
DABUR	EQ	19-Nov-2020	505.40	505.00	510.00	500.05	508.20	507.30	507.02	5496008	27865.71	63251	2045269	37.21
DALBHARAT	EQ	19-Nov-2020	958.95	962.55	990.00	945.00	988.20	977.55	973.09	179801	1749.62	20041	113091	62.90
DALMIASUG	EQ	19-Nov-2020	131.25	130.00	132.10	129.60	129.60	129.80	130.53	81645	106.57	779	54884	67.22
DAMODARIND	EQ	19-Nov-2020	23.80	23.60	23.75	22.20	23.00	22.95	23.04	1899	0.44	29	1528	80.46
DANGEE	EQ	19-Nov-2020	143.05	130.30	144.85	128.75	134.50	133.90	135.78	40741	55.32	1148	13345	32.76
DATAMATICS	EQ	19-Nov-2020	72.70	73.75	74.90	72.80	73.55	73.45	74.07	60838	45.06	886	41126	67.60
DBCORP	EQ	19-Nov-2020	77.20	77.60	79.40	76.25	77.95	77.70	78.20	375334	293.50	5307	225242	60.01
DBL	EQ	19-Nov-2020	359.40	356.00	380.00	356.00	364.00	365.00	370.16	447432	1656.22	8685	124173	27.75
DBREALTY	EQ	19-Nov-2020	7.65	7.75	8.30	7.40	7.65	7.60	7.81	1438846	112.42	2244	704770	48.98
DBSTOCKBRO	EQ	19-Nov-2020	9.30	9.55	10.15	8.85	9.15	9.40	9.64	11071	1.07	131	3384	30.57
DCAL	EQ	19-Nov-2020	142.80	142.00	145.35	138.00	139.00	138.60	140.85	304760	429.27	4473	162341	53.27
DCBBANK	EQ	19-Nov-2020	92.40	91.90	97.85	91.20	94.20	94.20	95.47	6166685	5887.43	37008	2186219	35.45
DCM	EQ	19-Nov-2020	19.10	18.80	19.50	18.15	19.00	19.00	18.85	10563	1.99	83	7366	69.73
DCMFINSERV	EQ	19-Nov-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.00	3175	0.03	7	3175	100.00
DCMNVL	EQ	19-Nov-2020	29.40	29.35	29.35	28.30	28.30	28.40	29.04	1410	0.41	37	1147	81.35
DCMSHRIRAM	EQ	19-Nov-2020	339.45	339.00	357.70	337.40	351.00	349.50	351.93	223083	785.10	5374	85454	38.31
DCW	EQ	19-Nov-2020	15.65	15.75	17.25	15.60	16.10	16.05	16.40	2900509	475.77	4446	1673526	57.70
DECCANCE	EQ	19-Nov-2020	362.00	360.00	364.40	349.00	356.00	356.40	357.71	57513	205.73	2109	31788	55.27
DEEPAKFERT	EQ	19-Nov-2020	141.80	140.10	142.55	140.10	140.95	140.95	141.74	223171	316.31	3227	95761	42.91
DEEPAKNTR	EQ	19-Nov-2020	806.50	802.00	824.65	793.40	800.50	802.20	807.05	868567	7009.77	30574	254982	29.36
DEEPENR	BE	19-Nov-2020	38.45	40.35	40.35	40.35	40.35	40.35	40.35	5396	2.18	39	-	-
DELTACORP	EQ	19-Nov-2020	129.65	129.20	132.10	126.00	126.55	126.55	129.11	2113093	2728.26	19321	974980	46.14
DELTAMAGNT	EQ	19-Nov-2020	19.50	19.50	19.50	18.85	19.40	19.40	19.05	3499	0.67	82	3231	92.34
DEN	EQ	19-Nov-2020	74.15	73.70	74.40	69.50	70.20	70.35	72.48	495459	359.10	6460	239045	48.25
DENORA	EQ	19-Nov-2020	208.85	208.85	217.85	204.00	208.00	206.20	209.52	27674	57.98	955	18884	68.24
DFMFOODS	EQ	19-Nov-2020	368.95	370.00	370.00	354.65	359.95	357.45	360.63	23230	83.77	1411	13135	56.54
DGCONTENT	EQ	19-Nov-2020	9.85	9.85	10.30	9.65	10.15	9.85	10.05	126595	12.72	209	119781	94.62
DHAMPURSUG	EQ	19-Nov-2020	143.65	142.65	147.30	142.50	144.60	144.10	145.19	310121	450.26	4738	120139	38.74
DHANBANK	EQ	19-Nov-2020	12.10	11.95	12.10	11.80	11.85	11.80	11.92	904072	107.78	1197	671617	74.29
DHANI	EQ	19-Nov-2020	209.65	208.90	219.00	205.70	212.50	212.95	213.30	620054	1322.56	10525	299349	48.28
DHANILOANS	N2	19-Nov-2020	1144.20	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	10	0.11	2	10	100.00
DHANILOANS	N3	19-Nov-2020	977.00	977.00	980.00	973.00	980.00	980.00	976.87	223	2.18	7	223	100.00
DHANILOANS	N5	19-Nov-2020	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	20	0.22	1	20	100.00
DHANILOANS	N6	19-Nov-2020	1029.00	1015.00	1015.00	1010.00	1015.00	1015.00	1013.56	348	3.53	7	348	100.00
DHANILOANS	N8	19-Nov-2020	990.00	955.00	980.00	955.00	980.00	980.00	973.75	40	0.39	3	40	100.00
DHANILOANS	NG	19-Nov-2020	875.00	875.00	875.00	875.00	875.00	875.00	875.00	60	0.53	2	60	100.00
DHANIPP	E1	19-Nov-2020	101.90	101.65	108.00	99.50	103.00	101.90	103.75	108515	112.58	1127	49281	45.41
DHANUKA	EQ	19-Nov-2020	705.25	709.00	718.60	705.05	714.00	713.80	712.31	45609	324.88	5007	24972	54.75
DHARSUGAR	EQ	19-Nov-2020	4.50	4.70	4.70	4.35	4.35	4.40	4.51	3455	0.16	26	3251	94.10
DHFL	EQ	19-Nov-2020	19.35	20.30	20.30	20.30	20.30	20.30	20.30	591544	120.08	1072	591534	100.00
DHFL	NC	19-Nov-2020	300.00	311.00	311.00	308.80	309.00	309.00	309.53	161	0.50	4	161	100.00
DHFL	NN	19-Nov-2020	308.00	295.00	308.80	284.80	308.80	308.80	298.45	178	0.53	3	178	100.00
DHFL	NP	19-Nov-2020	308.92	310.00	314.88	302.00	308.00	308.07	309.76	8009	24.81	69	6959	86.89
DHFL	NQ	19-Nov-2020	300.00	299.99	300.00	299.99	300.00	300.00	300.00	1220	3.66	7	1220	100.00
DHFL	NS	19-Nov-2020	310.00	317.00	317.00	300.00	314.82	308.40	308.41	912	2.81	8	811	88.93
DHFL	NU	19-Nov-2020	295.10	295.00	295.00	276.00	276.00	276.00	285.50	100	0.29	2	50	50.00
DHFL	NX	19-Nov-2020	280.10	314.00	315.00	314.00	315.00	314.03	314.04	104	0.33	3	104	100.00
DHFL	NY	19-Nov-2020	320.00	320.00	320.00	320.00	320.00	320.00	320.00	2	0.01	2	2	100.00
DHUNINV	EQ	19-Nov-2020	244.05	240.00	246.85	234.10	246.85	245.35	242.73	2924	7.10	147	842	28.80
DIAMONDYD	EQ	19-Nov-2020	632.55	647.00	653.90	625.60	631.95	631.30	638.29	4942	31.54	663	2941	59.51
DIAPOWER	BZ	19-Nov-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.69	14189	0.10	19	-	-
DICIND	EQ	19-Nov-2020	370.20	371.95	375.05	366.60	375.00	373.75	372.77	3945	14.71	223	2183	55.34
DIGISPICE	EQ	19-Nov-2020	8.20	8.05	8.50	7.80	7.85	7.85	8.05	34730	2.80	156	23370	67.29
DIGJAMLTD	BZ	19-Nov-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	68587	1.99	39	-	-
DISHTV	EQ	19-Nov-2020	10.25	10.25	11.25	10.10	10.40	10.35	10.65	16756075	1784.63	8964	6544535	39.06
DIVISLAB	EQ	19-Nov-2020	3451.80	3436.00	3499.00	3406.30	3421.10	3435.05	3457.57	1130621	39091.98	50799	396863	35.10
DIXON	EQ	19-Nov-2020	10211.25	10175.00	10294.00	10075.00	10098.00	10098.50	10174.56	28958	2946.35	11782	16946	58.52
DLF	EQ	19-Nov-2020	190.75	189.90	200.85	182.70	184.20	184.90	193.11	32676477	63100.56	187167	4755950	14.55
DLINKINDIA	EQ	19-Nov-2020	108.25	107.90	107.90	104.15	105.00	105.00	106.29	185671	197.34	3262	82339	44.35
DMART	EQ	19-Nov-2020	2375.05	2375.00	2415.00	2330.00	2387.00	2392.20	2365.81	460179	10886.94	34097	199458	43.34
DOLAT	EQ	19-Nov-2020	49.85	49.85	50.40	47.90	48.10	48.05	49.12	85835	42.16	922	36019	41.96
DOLLAR	EQ	19-Nov-2020	175.35	174.70	183.60	172.20	180.50	180.70	179.96	242404	436.23	4331	143214	59.08
DONEAR	EQ	19-Nov-2020	25.85	25.60	26.20	25.30	25.65	25.80	25.89	34241	8.87	303	24240	70.79
DPABHUSHAN	EQ	19-Nov-2020	101.40	101.40	106.40	101.40	102.05	102.80	103.74	3757	3.90	62	2305	61.35
DPSCLTD	EQ	19-Nov-2020	12.75	13.10	13.10	12.40	12.40	12.45	12.56	17924	2.25	116	15793	88.11
DPWIRES	EQ	19-Nov-2020	69.95	71.50	71.60	66.30	69.50	69.90	68.92	3751	2.59	71	2995	79.85
DQE	EQ	19-Nov-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.13	198568	2.24	93	142825	71.93
DREDGECORP	EQ	19-Nov-2020	263.30	260.30	269.30	259.10	260.90	260.45	264.68	102020	270.02	3252	35360	34.66
DRREDDY	EQ	19-Nov-2020	4703.80	4675.00	4811.80	4657.00	4725.00	4707.70	4740.46	1767289	83777.67	94538	323441	18.30
DSML	SM	19-Nov-2020	20.75	21.50	21.50	20.60	20.60	20.60	21.05	12000	2.53	2	12000	100.00
DSSL	EQ	19-Nov-2020	36.90	38.50	40.55	38.45	40.55	40.55	40.16	36234	14.55	254	27985	77.23
DTIL	EQ	19-Nov-2020	269.40	269.40	276.00	265.00	265.00	265.75	269.65	9192	24.79	414	5675	61.74
DUCON	EQ	19-Nov-2020	4.45	4.60	4.60	4.35	4.50	4.50	4.46	24106	1.08	85	23446	97.26
DVL	EQ	19-Nov-2020	62.15	60.05	65.00	60.05	62.50	62.65	63.47	5616	3.56	143	4808	85.61
DWARKESH	EQ	19-Nov-2020	28.15	28.00	28.25	27.80	27.85	27.90	28.00	506771	141.91	1361	240811	47.52
DYNAMATECH	EQ	19-Nov-2020	706.55	716.90	716.90	688.90	692.40	698.60	701.98	10925	76.69	906	7233	66.21
DYNPRO	EQ	19-Nov-2020	244.45	243.05	246.00	239.00	241.00	240.95	242.44	66534	161.30	1592	32504	48.85
E2E	SM	19-Nov-2020	45.05	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
EASUNREYRL	BZ	19-Nov-2020	2.10	2.00	2.20	2.00	2.20	2.20	2.07	2770	0.06	18	-	-
EBANK	EQ	19-Nov-2020	3199.23	3199.00	3239.94	3021.00	3239.00	3239.00	3187.78	5	0.16	5	2	40.00
EBBETF0423	EQ	19-Nov-2020	1102.33	1103.00	1104.49	1103.00	1103.10	1103.14	1103.15	1896	20.92	63	1814	95.68
EBBETF0425	EQ	19-Nov-2020	1017.50	1017.50	1019.49	1017.50	1019.49	1018.35	1018.27	5362	54.60	43	4199	78.31
EBBETF0430	EQ	19-Nov-2020	1126.23	1128.00	1128.00	1122.50	1124.86	1124.99	1123.76	8194	92.08	49	4535	55.35
EBBETF0431	EQ	19-Nov-2020	1015.52	1017.05	1017.05	1013.00	1013.00	1013.18	1014.48	6012	60.99	109	4149	69.01
EBIXFOREX	EQ	19-Nov-2020	523.75	524.80	529.00	519.00	523.00	523.25	523.93	10638	55.74	444	4859	45.68
ECLERX	EQ	19-Nov-2020	708.40	714.95	717.10	708.00	709.05	710.70	711.94	31952	227.48	4167	18740	58.65
ECLFINANCE	NE	19-Nov-2020	1209.99	1200.00	1235.00	1200.00	1235.00	1200.44	1200.44	79	0.95	5	78	98.73
ECLFINANCE	NF	19-Nov-2020	1010.00	1007.00	1007.00	1006.00	1006.50	1006.50	1006.65	231	2.33	4	231	100.00
ECLFINANCE	NG	19-Nov-2020	932.06	935.00	945.50	935.00	945.50	944.36	941.89	90	0.85	5	90	100.00
ECLFINANCE	NK	19-Nov-2020	887.67	894.00	895.00	880.00	885.95	884.24	886.30	386	3.42	14	357	92.49
ECLFINANCE	NM	19-Nov-2020	1057.50	1056.00	1062.00	1055.15	1062.00	1062.00	1061.02	477	5.06	15	476	99.79
ECLFINANCE	NN	19-Nov-2020	1155.32	1190.00	1190.00	1140.11	1170.00	1172.76	1165.70	726	8.46	23	563	77.55
ECLFINANCE	NO	19-Nov-2020	960.00	960.00	960.00	955.00	955.00	955.00	957.50	100	0.96	3	100	100.00
ECLFINANCE	NQ	19-Nov-2020	1100.00	1099.99	1100.00	1075.00	1100.00	1100.00	1093.09	503	5.50	8	503	100.00
ECLFINANCE	NR	19-Nov-2020	963.96	978.98	978.98	970.00	978.00	976.97	977.84	621	6.07	8	621	100.00
ECLFINANCE	NS	19-Nov-2020	1004.00	1005.00	1011.50	1005.00	1005.00	1005.00	1007.51	74	0.75	6	74	100.00
EDELWEISS	EQ	19-Nov-2020	60.60	60.65	63.60	58.75	60.90	60.90	62.20	5843080	3634.67	17578	3034420	51.93
EDUCOMP	BZ	19-Nov-2020	2.75	2.65	2.80	2.65	2.70	2.70	2.69	20763	0.56	54	-	-
EHFLNCD	N3	19-Nov-2020	990.00	1048.99	1048.99	1015.00	1015.00	1020.66	1020.67	6	0.06	3	6	100.00
EHFLNCD	N5	19-Nov-2020	923.15	969.70	969.70	969.70	969.70	969.70	969.70	10	0.10	1	10	100.00
EHFLNCD	N6	19-Nov-2020	859.00	850.00	869.99	850.00	869.99	869.25	860.23	1429	12.29	25	1429	100.00
EICHERMOT	EQ	19-Nov-2020	2614.15	2566.10	2658.00	2538.50	2544.95	2551.25	2604.42	2433481	63377.99	119971	617181	25.36
EIDPARRY	EQ	19-Nov-2020	306.20	304.00	308.75	303.00	307.00	306.80	306.04	197015	602.94	4437	130341	66.16
EIHAHOTELS	EQ	19-Nov-2020	253.50	254.00	260.00	250.60	254.80	254.50	256.79	7163	18.39	583	3809	53.18
EIHOTEL	EQ	19-Nov-2020	87.50	86.00	90.00	85.65	88.60	88.65	88.50	1011452	895.12	6320	525629	51.97
EIMCOELECO	EQ	19-Nov-2020	318.95	312.05	326.90	312.00	324.00	324.30	319.55	3040	9.71	225	2202	72.43
EKC	EQ	19-Nov-2020	35.60	37.35	37.35	37.35	37.35	37.35	37.35	63968	23.89	192	63968	100.00
ELECON	EQ	19-Nov-2020	31.20	30.95	32.50	30.95	31.60	31.75	31.72	574765	182.32	2244	382212	66.50
ELECTCAST	EQ	19-Nov-2020	22.05	21.95	22.70	21.60	22.10	22.05	22.20	1131241	251.08	2425	631163	55.79
ELECTHERM	EQ	19-Nov-2020	91.45	91.00	92.00	89.35	90.80	90.25	90.83	23692	21.52	379	15255	64.39
ELGIEQUIP	EQ	19-Nov-2020	121.05	121.80	130.85	119.05	126.60	126.70	127.66	337819	431.26	6622	184296	54.55
ELGIRUBCO	EQ	19-Nov-2020	18.20	18.20	18.70	17.65	18.20	18.05	18.29	15627	2.86	134	12138	77.67
EMAMILTD	EQ	19-Nov-2020	382.10	383.00	387.75	378.50	380.50	381.20	383.48	314691	1206.78	14297	152713	48.53
EMAMIPAP	EQ	19-Nov-2020	68.95	69.00	79.00	68.50	78.60	78.10	77.25	126772	97.93	1875	50423	39.77
EMAMIREAL	EQ	19-Nov-2020	46.65	46.50	48.35	44.70	45.60	45.25	47.13	28928	13.63	497	15820	54.69
EMBASSY	RR	19-Nov-2020	337.15	335.60	344.84	335.60	344.00	343.38	339.07	170000	576.42	754	119000	70.00
EMCO	BZ	19-Nov-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.14	7888	0.09	23	-	-
EMKAY	EQ	19-Nov-2020	69.25	70.90	71.00	66.35	67.40	67.20	68.85	15450	10.64	279	10688	69.18
EMMBI	EQ	19-Nov-2020	75.00	74.95	75.55	72.65	73.00	73.35	73.77	23355	17.23	463	16159	69.19
EMOFSR1RDP	MF	19-Nov-2020	10.35	10.20	10.27	10.05	10.05	10.17	10.19	25470	2.60	8	25470	100.00
EMOFSR1RGG	MF	19-Nov-2020	10.30	10.30	10.30	10.21	10.21	10.21	10.22	174262	17.80	33	174262	100.00
ENDURANCE	EQ	19-Nov-2020	1039.30	1037.00	1056.95	1028.00	1042.00	1043.55	1038.21	80995	840.90	12369	49592	61.23
ENERGYDEV	EQ	19-Nov-2020	6.80	6.90	7.10	6.80	7.10	7.10	7.02	61542	4.32	137	53828	87.47
ENGINERSIN	EQ	19-Nov-2020	70.65	70.30	72.40	70.25	70.90	70.90	71.36	1887147	1346.66	12452	1001582	53.07
ENIL	EQ	19-Nov-2020	147.85	148.05	150.05	146.50	146.50	146.95	148.50	11912	17.69	231	8539	71.68
EPL	EQ	19-Nov-2020	264.10	265.00	272.80	260.00	266.95	265.75	267.31	134549	359.66	6176	108248	80.45
EQ30	EQ	19-Nov-2020	369.50	350.00	369.50	350.00	366.00	352.36	358.29	145	0.52	22	95	65.52
EQUITAS	EQ	19-Nov-2020	51.80	51.60	54.05	51.40	53.00	53.00	53.06	5861304	3110.18	55033	3036412	51.80
EQUITASBNK	EQ	19-Nov-2020	33.95	33.90	33.90	33.05	33.15	33.20	33.46	1392356	465.86	8579	895707	64.33
ERFLNCDI	N2	19-Nov-2020	1044.99	1045.00	1045.00	1040.00	1045.00	1045.00	1044.36	94	0.98	6	94	100.00
ERFLNCDI	N5	19-Nov-2020	856.43	868.00	868.00	860.00	860.00	860.00	861.33	30	0.26	2	30	100.00
ERFLNCDI	N6	19-Nov-2020	858.16	865.80	865.80	860.00	860.00	860.00	862.18	48	0.41	2	48	100.00
ERIS	EQ	19-Nov-2020	518.45	523.00	536.55	503.55	507.15	505.20	519.53	136163	707.41	7964	58443	42.92
EROSMEDIA	EQ	19-Nov-2020	19.00	19.00	19.95	19.00	19.95	19.95	19.80	174080	34.46	606	133908	76.92
ESABINDIA	EQ	19-Nov-2020	1393.25	1399.50	1439.00	1381.00	1398.10	1403.30	1410.99	6854	96.71	955	3189	46.53
ESCORTS	EQ	19-Nov-2020	1424.75	1418.00	1446.80	1385.30	1399.95	1406.30	1421.51	1813610	25780.60	58728	391343	21.58
ESSARSHPNG	EQ	19-Nov-2020	7.55	7.70	7.75	7.50	7.75	7.70	7.63	18378	1.40	141	13379	72.80
ESTER	EQ	19-Nov-2020	128.95	129.70	137.00	129.00	132.50	132.40	133.00	1900257	2527.37	19541	582669	30.66
EUROMULTI	EQ	19-Nov-2020	1.65	1.60	1.70	1.60	1.70	1.70	1.66	8363	0.14	44	5023	60.06
EVEREADY	EQ	19-Nov-2020	172.50	172.00	195.00	172.00	185.00	185.35	184.61	3367452	6216.77	25485	1452627	43.14
EVERESTIND	EQ	19-Nov-2020	265.35	262.80	271.50	256.35	267.00	266.10	267.53	93845	251.06	2401	53352	56.85
EXCEL	EQ	19-Nov-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.09	27577	0.30	38	21572	78.22
EXCELINDUS	EQ	19-Nov-2020	847.80	848.00	852.05	840.05	847.00	843.30	846.88	12776	108.20	1164	8118	63.54
EXIDEIND	EQ	19-Nov-2020	170.40	170.00	172.90	167.45	169.25	170.30	170.86	4983326	8514.33	32685	1644342	33.00
EXPLEOSOL	EQ	19-Nov-2020	487.55	492.00	493.50	471.30	478.85	474.25	479.18	24879	119.22	1581	12373	49.73
FACT	EQ	19-Nov-2020	49.50	50.50	50.70	49.00	49.15	49.25	49.87	199041	99.27	1496	74486	37.42
FCL	EQ	19-Nov-2020	38.65	38.75	40.15	37.95	38.85	38.65	39.15	290551	113.76	1941	151306	52.08
FCONSUMER	EQ	19-Nov-2020	7.25	7.30	7.60	7.25	7.60	7.60	7.48	4687811	350.43	6795	2565781	54.73
FCSSOFT	EQ	19-Nov-2020	0.45	0.40	0.45	0.40	0.45	0.40	0.42	1169465	4.94	342	827217	70.73
FDC	EQ	19-Nov-2020	331.05	330.30	331.90	320.15	322.10	321.45	324.91	158174	513.92	4994	91407	57.79
FEDERALBNK	EQ	19-Nov-2020	61.90	61.35	61.90	58.10	58.50	58.60	60.11	54352436	32671.40	118965	11972761	22.03
FEL	EQ	19-Nov-2020	9.15	9.15	9.60	9.05	9.50	9.55	9.47	2258830	213.82	2367	1227722	54.35
FELDVR	EQ	19-Nov-2020	11.90	12.20	12.45	11.75	12.45	12.45	12.23	56679	6.93	268	35880	63.30
FELIX	SM	19-Nov-2020	37.50	38.00	38.00	38.00	38.00	38.00	38.00	4000	1.52	1	4000	100.00
FIEMIND	EQ	19-Nov-2020	562.60	565.00	579.00	554.05	558.00	556.90	563.63	33712	190.01	1778	15125	44.87
FILATEX	EQ	19-Nov-2020	28.00	28.00	28.45	27.65	27.85	28.20	28.11	680767	191.37	1569	531453	78.07
FINCABLES	EQ	19-Nov-2020	279.15	281.50	290.00	280.00	287.25	286.90	286.59	369697	1059.51	8432	179885	48.66
FINEORG	EQ	19-Nov-2020	2599.10	2580.00	2644.00	2573.60	2630.00	2622.10	2623.81	18832	494.12	4181	7774	41.28
FINPIPE	EQ	19-Nov-2020	611.75	609.90	625.50	609.00	617.80	616.55	617.65	76322	471.40	5027	53114	69.59
FLEXITUFF	EQ	19-Nov-2020	10.35	10.50	10.85	9.85	10.50	10.50	10.43	11424	1.19	62	9824	85.99
FLFL	EQ	19-Nov-2020	76.30	76.00	83.35	75.50	82.40	82.15	80.13	1072919	859.77	9518	438666	40.89
FLUOROCHEM	EQ	19-Nov-2020	516.10	512.00	520.50	505.05	515.00	514.75	518.40	99554	516.08	2749	82371	82.74
FMGOETZE	EQ	19-Nov-2020	283.05	283.80	287.15	280.80	283.75	282.70	283.93	15057	42.75	805	10329	68.60
FMNL	EQ	19-Nov-2020	15.10	15.40	15.85	15.00	15.80	15.80	15.66	172547	27.01	432	94529	54.78
FOCUS	SM	19-Nov-2020	19.00	18.95	18.95	18.95	18.95	18.95	18.95	6000	1.14	2	3000	50.00
FORCEMOT	EQ	19-Nov-2020	1148.85	1143.00	1158.05	1120.00	1128.00	1128.70	1140.24	51135	583.06	5185	24528	47.97
FORTIS	EQ	19-Nov-2020	139.60	139.05	143.40	136.50	136.90	137.15	139.72	1147855	1603.73	12046	566804	49.38
FOSECOIND	EQ	19-Nov-2020	1147.25	1164.00	1179.80	1136.00	1162.80	1158.35	1155.19	2200	25.41	304	1352	61.45
FRETAIL	EQ	19-Nov-2020	67.95	68.00	73.40	67.60	71.45	71.60	70.91	13883033	9844.77	51449	5470601	39.40
FSC	EQ	19-Nov-2020	90.80	89.00	95.30	88.10	95.30	95.25	93.06	280831	261.34	3114	112967	40.23
FSL	EQ	19-Nov-2020	76.70	76.65	77.00	73.60	74.00	74.15	75.50	2021916	1526.52	14154	883197	43.68
GABRIEL	EQ	19-Nov-2020	108.20	109.90	112.75	103.25	105.80	105.25	109.48	474573	519.54	5944	193375	40.75
GAEL	EQ	19-Nov-2020	120.80	121.00	129.50	119.00	120.45	120.20	125.07	1359727	1700.60	13576	440365	32.39
GAIL	EQ	19-Nov-2020	93.95	93.00	96.85	93.00	93.45	93.65	94.81	17894047	16966.02	84163	4897294	27.37
GAL	EQ	19-Nov-2020	2.95	2.95	3.05	2.90	3.00	2.95	2.97	5554	0.17	50	5184	93.34
GALAXYSURF	EQ	19-Nov-2020	1991.75	1994.00	1995.30	1875.05	1905.00	1896.65	1937.03	36691	710.71	5186	18999	51.78
GALLANTT	EQ	19-Nov-2020	33.40	33.40	34.30	32.20	33.40	33.05	33.12	29625	9.81	326	18518	62.51
GALLISPAT	EQ	19-Nov-2020	27.35	27.45	28.55	27.15	27.20	27.45	27.57	14333	3.95	90	8142	56.81
GAMMNINFRA	EQ	19-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.59	904720	5.35	256	789099	87.22
GANDHITUBE	EQ	19-Nov-2020	218.35	216.15	222.95	215.45	217.90	217.60	219.47	3208	7.04	166	2526	78.74
GANECOS	EQ	19-Nov-2020	293.55	285.05	305.00	285.00	298.00	299.30	299.53	40207	120.43	1004	25726	63.98
GANESHHOUC	EQ	19-Nov-2020	26.75	26.80	28.05	25.80	28.05	28.05	27.17	54945	14.93	592	31235	56.85
GANGAFORGE	SM	19-Nov-2020	20.45	19.40	20.50	19.35	20.00	20.25	19.88	54000	10.74	8	18000	33.33
GANGESSECU	EQ	19-Nov-2020	43.95	45.65	45.70	43.20	43.50	43.50	44.21	1885	0.83	53	1067	56.60
GARDENSILK	EQ	19-Nov-2020	8.30	8.60	8.60	7.95	8.25	8.25	8.19	19627	1.61	97	13288	67.70
GARFIBRES	EQ	19-Nov-2020	2144.10	2120.05	2175.00	2061.00	2094.00	2084.80	2133.80	22346	476.82	4219	10937	48.94
GATI	EQ	19-Nov-2020	91.05	91.00	95.30	88.10	89.60	89.65	92.21	2038778	1880.01	19330	905738	44.43
GAYAHWS	EQ	19-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.38	200210	0.75	108	86483	43.20
GAYAPROJ	EQ	19-Nov-2020	30.45	31.30	31.95	29.20	30.70	30.95	31.32	1960141	613.95	5670	1044547	53.29
GBGLOBAL	EQ	19-Nov-2020	5.35	5.15	5.60	5.10	5.30	5.20	5.30	7678	0.41	44	4453	58.00
GDL	EQ	19-Nov-2020	103.90	103.45	104.70	98.50	100.40	100.10	102.48	117936	120.86	1950	62418	52.93
GEECEE	EQ	19-Nov-2020	73.15	73.25	75.85	72.60	74.40	73.80	73.87	11315	8.36	633	8316	73.50
GEEKAYWIRE	BE	19-Nov-2020	62.25	62.50	62.70	62.25	62.70	62.70	62.45	10138	6.33	36	-	-
GENESYS	EQ	19-Nov-2020	46.05	45.95	48.25	45.05	45.15	45.60	46.24	7219	3.34	217	5528	76.58
GENUSPAPER	EQ	19-Nov-2020	4.80	4.90	4.95	4.65	4.90	4.85	4.89	163159	7.98	148	134630	82.51
GENUSPOWER	EQ	19-Nov-2020	27.70	27.65	27.65	27.00	27.00	27.15	27.35	115248	31.52	376	83323	72.30
GEOJITFSL	EQ	19-Nov-2020	39.95	40.30	40.90	39.20	39.20	39.35	39.88	349716	139.46	1326	214535	61.35
GEPIL	EQ	19-Nov-2020	288.85	302.00	303.25	296.20	303.25	303.25	302.57	296232	896.31	2679	187867	63.42
GESHIP	EQ	19-Nov-2020	249.75	244.00	252.40	244.00	249.00	247.70	248.23	121017	300.40	4802	69448	57.39
GET&D	EQ	19-Nov-2020	102.25	104.00	109.65	100.20	100.20	101.85	105.02	189501	199.01	4044	103337	54.53
GFLLIMITED	EQ	19-Nov-2020	80.60	80.60	82.90	78.35	80.00	80.35	80.94	122829	99.42	1221	81485	66.34
GHCL	EQ	19-Nov-2020	165.90	165.15	168.15	158.30	159.60	159.00	162.39	358528	582.22	5137	247951	69.16
GICHSGFIN	EQ	19-Nov-2020	108.15	107.80	114.40	106.50	109.50	110.25	111.62	2683610	2995.46	24277	775829	28.91
GICRE	EQ	19-Nov-2020	125.35	125.75	127.75	124.55	125.45	125.40	126.12	373356	470.86	4422	183496	49.15
GILLANDERS	EQ	19-Nov-2020	37.90	38.95	38.95	36.50	37.00	36.80	37.35	21704	8.11	110	18340	84.50
GILLETTE	EQ	19-Nov-2020	5905.80	5935.00	5935.00	5801.20	5880.00	5849.70	5882.62	7644	449.67	2280	3552	46.47
GINNIFILA	EQ	19-Nov-2020	13.85	13.95	14.40	13.70	14.00	14.05	14.10	125186	17.65	343	88266	70.51
GIPCL	EQ	19-Nov-2020	68.70	68.70	76.80	68.40	76.25	75.80	74.97	2493893	1869.78	11963	698053	27.99
GKWLIMITED	EQ	19-Nov-2020	457.60	458.05	470.00	446.50	446.50	446.50	457.69	812	3.72	34	802	98.77
GLAXO	EQ	19-Nov-2020	1429.00	1430.00	1497.90	1430.00	1480.00	1484.60	1468.89	98686	1449.59	7231	31677	32.10
GLENMARK	EQ	19-Nov-2020	482.80	478.00	488.30	478.00	482.90	482.70	484.30	1127134	5458.72	17860	264933	23.51
GLFL	EQ	19-Nov-2020	2.05	2.05	2.15	1.95	2.05	2.05	2.04	18219	0.37	47	11747	64.48
GLOBALVECT	EQ	19-Nov-2020	49.50	49.50	51.80	48.10	49.55	48.95	49.65	41659	20.68	595	20130	48.32
GLOBE	EQ	19-Nov-2020	55.90	55.95	56.75	54.90	54.90	55.40	55.64	8748	4.87	23	2149	24.57
GLOBOFFS	EQ	19-Nov-2020	6.85	6.65	7.15	6.65	7.15	7.15	7.10	9694	0.69	46	9072	93.58
GLOBUSSPR	EQ	19-Nov-2020	310.70	310.20	319.95	305.05	315.70	313.45	314.72	113262	356.46	3338	51377	45.36
GMBREW	EQ	19-Nov-2020	433.15	425.00	443.70	420.00	423.70	422.10	433.24	106662	462.11	4950	38694	36.28
GMDCLTD	EQ	19-Nov-2020	46.25	46.20	47.55	45.70	45.85	45.85	46.54	1303358	606.52	5430	793466	60.88
GMMPFAUDLR	EQ	19-Nov-2020	3704.60	3810.00	3889.80	3720.00	3779.95	3772.65	3834.91	218111	8364.36	24756	85252	39.09
GMRINFRA	EQ	19-Nov-2020	25.60	25.30	26.30	24.90	25.15	25.10	25.66	21340446	5475.60	40553	5830252	27.32
GNA	EQ	19-Nov-2020	250.30	249.60	262.95	247.75	252.50	252.40	256.71	103427	265.51	3143	39346	38.04
GNFC	EQ	19-Nov-2020	192.95	192.75	194.80	191.10	191.80	191.75	192.98	344240	664.30	3725	178921	51.98
GOACARBON	EQ	19-Nov-2020	216.15	215.05	259.35	215.05	232.80	234.35	244.55	1141809	2792.32	24062	154841	13.56
GOCLCORP	EQ	19-Nov-2020	202.80	204.85	204.85	199.05	199.80	200.15	201.87	8644	17.45	519	4789	55.40
GODFRYPHLP	EQ	19-Nov-2020	883.80	883.80	926.55	880.05	911.90	909.80	907.27	124119	1126.09	6298	47769	38.49
GODHA	SM	19-Nov-2020	33.25	31.60	31.60	31.60	31.60	31.60	31.60	4000	1.26	1	4000	100.00
GODREJAGRO	EQ	19-Nov-2020	510.30	510.00	524.00	508.25	515.00	515.10	518.82	224763	1166.12	9864	87104	38.75
GODREJCP	EQ	19-Nov-2020	683.35	681.00	703.00	680.15	685.70	684.90	692.67	2013582	13947.47	32062	807791	40.12
GODREJIND	EQ	19-Nov-2020	406.95	408.00	421.90	407.05	420.00	418.10	417.21	437331	1824.58	12864	276241	63.17
GODREJPROP	EQ	19-Nov-2020	1064.45	1062.25	1122.00	1030.35	1039.00	1040.25	1086.14	2878847	31268.42	102851	328851	11.42
GOENKA	BZ	19-Nov-2020	0.60	0.65	0.65	0.55	0.60	0.55	0.60	411247	2.47	51	-	-
GOKEX	EQ	19-Nov-2020	70.85	70.05	71.50	68.55	68.80	68.85	70.15	128961	90.47	1403	97489	75.60
GOKUL	EQ	19-Nov-2020	13.10	13.10	13.60	12.45	13.15	13.00	12.98	78476	10.19	247	45766	58.32
GOKULAGRO	EQ	19-Nov-2020	13.80	14.00	14.10	13.50	13.90	13.85	13.80	46979	6.48	149	41541	88.42
GOLDBEES	EQ	19-Nov-2020	44.18	38.40	46.25	38.40	43.81	43.83	43.83	4572421	2004.07	13975	3172918	69.39
GOLDENTOBC	EQ	19-Nov-2020	22.95	23.00	24.75	22.65	23.05	23.90	24.03	36289	8.72	254	33064	91.11
GOLDIAM	EQ	19-Nov-2020	157.60	156.00	157.00	151.50	153.00	153.30	154.41	15814	24.42	682	9828	62.15
GOLDSHARE	EQ	19-Nov-2020	4568.45	4567.95	4579.80	4535.00	4545.00	4558.10	4552.13	2276	103.61	445	1583	69.55
GOLDTECH	EQ	19-Nov-2020	8.05	7.80	8.25	7.80	8.00	8.00	8.11	9310	0.75	78	7715	82.87
GOODLUCK	EQ	19-Nov-2020	43.55	43.05	45.20	42.30	43.40	43.55	43.93	128000	56.23	1090	60456	47.23
GOODYEAR	EQ	19-Nov-2020	815.00	839.00	839.00	813.00	815.65	817.60	828.13	17613	145.86	1753	8759	49.73
GPIL	EQ	19-Nov-2020	393.00	388.35	398.90	381.00	381.90	382.60	390.60	116952	456.81	2842	76119	65.09
GPPL	EQ	19-Nov-2020	91.35	91.35	95.45	90.95	91.60	92.30	93.42	647849	605.25	8159	191106	29.50
GPTINFRA	EQ	19-Nov-2020	29.50	32.00	32.45	31.80	32.45	32.45	32.35	83711	27.08	445	74299	88.76
GRANULES	EQ	19-Nov-2020	391.45	389.90	389.90	374.00	377.70	377.95	381.72	972801	3713.38	20488	652710	67.10
GRAPHITE	EQ	19-Nov-2020	185.00	184.00	222.00	183.10	210.10	211.30	209.61	10105646	21182.90	98362	2279697	22.56
GRASIM	EQ	19-Nov-2020	848.95	844.80	861.90	832.00	835.95	836.75	848.92	1923683	16330.51	38016	494470	25.70
GRAVITA	EQ	19-Nov-2020	45.15	45.90	50.95	45.00	49.30	49.25	48.78	1006331	490.94	5061	372729	37.04
GREAVESCOT	EQ	19-Nov-2020	74.95	75.30	77.60	74.40	74.80	74.85	75.68	2639258	1997.32	17225	1951598	73.94
GREENLAM	EQ	19-Nov-2020	763.65	762.95	772.65	751.10	760.00	760.10	763.06	4004	30.55	276	3084	77.02
GREENPANEL	EQ	19-Nov-2020	82.90	80.25	82.95	80.25	82.00	81.10	81.49	72445	59.04	353	66366	91.61
GREENPLY	EQ	19-Nov-2020	102.80	102.80	106.90	100.00	100.30	100.40	103.37	1093950	1130.80	7893	563814	51.54
GREENPOWER	EQ	19-Nov-2020	2.15	2.15	2.15	2.05	2.10	2.10	2.11	758721	16.02	563	387834	51.12
GRINDWELL	EQ	19-Nov-2020	569.75	572.00	585.85	565.10	578.70	578.80	578.49	66567	385.08	4959	33103	49.73
GROBTEA	EQ	19-Nov-2020	636.50	668.30	668.30	668.00	668.30	668.30	668.29	596	3.98	59	591	99.16
GRPLTD	EQ	19-Nov-2020	777.45	767.00	790.00	750.00	780.00	779.90	772.95	1111	8.59	235	163	14.67
GRSE	EQ	19-Nov-2020	189.00	188.90	197.40	188.00	196.65	195.80	193.31	423591	818.84	5890	231836	54.73
GSCLCEMENT	EQ	19-Nov-2020	30.25	30.40	31.10	30.25	30.50	30.40	30.66	116162	35.61	688	77371	66.61
GSFC	EQ	19-Nov-2020	65.00	64.65	66.45	64.10	64.55	64.55	65.58	1921044	1259.79	6389	991733	51.62
GSPL	EQ	19-Nov-2020	191.45	191.40	198.25	190.10	194.75	193.65	194.05	963614	1869.89	17331	571626	59.32
GSS	EQ	19-Nov-2020	35.45	35.20	37.40	34.55	35.80	35.80	36.11	83500	30.15	610	46251	55.39
GTL	EQ	19-Nov-2020	3.20	3.30	3.30	3.05	3.10	3.10	3.13	285003	8.93	270	147511	51.76
GTLINFRA	EQ	19-Nov-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.55	43276411	238.37	3136	23296832	53.83
GTNIND	EQ	19-Nov-2020	7.25	7.15	7.90	7.00	7.45	7.35	7.20	4543	0.33	72	3788	83.38
GTPL	EQ	19-Nov-2020	124.65	127.00	134.80	119.50	121.00	121.10	128.34	475574	610.37	6387	175173	36.83
GUFICBIO	EQ	19-Nov-2020	118.95	118.45	123.70	117.05	118.00	118.20	119.97	242841	291.35	3700	100721	41.48
GUJALKALI	EQ	19-Nov-2020	322.50	322.50	329.35	318.00	324.50	323.30	325.63	142697	464.67	3499	67742	47.47
GUJAPOLLO	EQ	19-Nov-2020	194.75	197.30	199.60	191.40	195.20	196.65	196.15	25947	50.89	610	16518	63.66
GUJGASLTD	EQ	19-Nov-2020	324.75	325.00	328.95	316.00	318.50	318.45	321.45	1045924	3362.17	33492	465088	44.47
GUJRAFFIA	BE	19-Nov-2020	13.90	14.50	14.50	13.30	14.40	13.90	13.80	1250	0.17	24	-	-
GULFOILLUB	EQ	19-Nov-2020	741.75	748.80	842.00	742.30	797.05	797.30	798.00	325931	2600.94	14850	143789	44.12
GULFPETRO	EQ	19-Nov-2020	44.50	44.50	44.50	42.45	43.55	43.65	43.89	44854	19.69	593	23701	52.84
GULPOLY	EQ	19-Nov-2020	86.75	87.00	88.45	85.00	85.50	85.85	86.89	93000	80.80	735	68498	73.65
GVKPIL	EQ	19-Nov-2020	2.80	2.80	2.85	2.75	2.80	2.80	2.81	2592368	72.94	1150	1458368	56.26
HAL	EQ	19-Nov-2020	768.25	765.00	790.00	761.25	777.00	774.25	776.88	530315	4119.91	21718	175838	33.16
HAPPSTMNDS	EQ	19-Nov-2020	323.45	321.80	325.80	317.00	318.25	317.85	320.35	680483	2179.91	16940	415470	61.06
HARITASEAT	EQ	19-Nov-2020	443.85	432.30	453.90	432.20	447.00	442.00	442.96	4524	20.04	142	3610	79.80
HARRMALAYA	EQ	19-Nov-2020	103.50	103.00	109.80	95.55	105.00	105.80	106.19	394774	419.21	5693	118204	29.94
HATHWAY	EQ	19-Nov-2020	31.35	32.90	34.45	31.40	32.20	32.10	33.16	2479389	822.23	7461	1124357	45.35
HATSUN	EQ	19-Nov-2020	952.55	984.20	1029.80	912.00	924.00	922.00	975.19	305544	2979.64	19565	87808	28.74
HAVELLS	EQ	19-Nov-2020	838.10	833.50	855.00	821.65	826.10	827.80	840.11	2506168	21054.50	49295	666088	26.58
HAVISHA	BE	19-Nov-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.57	8870	0.05	30	-	-
HBANKETF	EQ	19-Nov-2020	295.47	297.00	297.00	286.22	287.14	287.82	291.28	15356	44.73	321	9921	64.61
HBLPOWER	EQ	19-Nov-2020	23.75	23.70	24.00	22.35	22.70	22.85	23.26	576842	134.18	2199	353365	61.26
HCC	EQ	19-Nov-2020	5.20	5.10	6.20	5.10	5.70	5.70	5.86	40151440	2353.24	10756	12072313	30.07
HCG	EQ	19-Nov-2020	123.40	123.50	127.80	122.30	125.00	126.45	125.28	62691	78.54	946	39711	63.34
HCL-INSYS	EQ	19-Nov-2020	7.65	7.60	7.75	7.60	7.65	7.70	7.69	280378	21.57	679	156259	55.73
HCLTECH	EQ	19-Nov-2020	814.30	815.00	820.45	803.00	804.60	804.55	811.27	7170339	58171.15	121823	2904711	40.51
HDFC	EQ	19-Nov-2020	2364.90	2336.00	2351.90	2311.00	2327.50	2324.60	2327.23	6936896	161437.40	160110	4960266	71.51
HDFC	W3	19-Nov-2020	570.00	541.05	555.00	541.05	548.50	548.10	549.43	15000	82.41	25	12600	84.00
HDFCAMC	EQ	19-Nov-2020	2469.20	2459.00	2464.35	2410.00	2419.95	2424.75	2444.94	212741	5201.39	20896	122211	57.45
HDFCBANK	EQ	19-Nov-2020	1408.70	1389.70	1399.45	1368.00	1370.80	1374.35	1383.36	10133441	140182.08	222482	4548010	44.88
HDFCLIFE	EQ	19-Nov-2020	664.80	661.00	670.75	643.00	647.40	646.05	655.94	4212122	27628.80	85508	2306306	54.75
HDFCMFGETF	EQ	19-Nov-2020	4529.20	4511.05	4543.15	4467.00	4500.00	4506.30	4497.93	11229	505.07	1224	7260	64.65
HDFCNIFETF	EQ	19-Nov-2020	1357.38	1350.00	1360.00	1335.95	1344.90	1343.60	1350.54	3362	45.41	103	2488	74.00
HDFCSENETF	EQ	19-Nov-2020	4685.00	4684.00	4694.90	4630.51	4675.01	4675.01	4672.24	127	5.93	48	93	73.23
HDIL	BZ	19-Nov-2020	4.30	4.35	4.35	4.20	4.30	4.30	4.30	278743	11.98	354	-	-
HEG	EQ	19-Nov-2020	716.95	715.65	860.30	712.00	787.00	792.55	811.46	5628421	45672.52	178399	567087	10.08
HEIDELBERG	EQ	19-Nov-2020	202.05	201.90	202.90	197.10	199.35	199.00	200.30	326071	653.12	11348	153558	47.09
HEMIPROP	EQ	19-Nov-2020	67.30	67.95	70.85	66.00	66.55	66.85	68.63	1820774	1249.63	8006	980916	53.87
HERCULES	EQ	19-Nov-2020	102.35	100.00	101.80	97.30	97.80	97.95	99.62	86900	86.57	1497	41399	47.64
HERITGFOOD	EQ	19-Nov-2020	271.30	269.90	280.85	269.60	273.80	274.40	277.08	97236	269.42	2457	56064	57.66
HEROMOTOCO	EQ	19-Nov-2020	2983.00	3029.00	3136.75	2975.15	2989.60	2988.50	3063.98	4282399	131211.84	214172	700342	16.35
HESTERBIO	EQ	19-Nov-2020	1759.55	1765.00	1884.00	1761.55	1840.00	1837.70	1840.84	33360	614.10	3570	14789	44.33
HEXATRADEX	BE	19-Nov-2020	29.60	28.15	31.05	28.15	31.05	31.05	30.96	171757	53.17	159	-	-
HFCL	EQ	19-Nov-2020	19.15	19.05	19.55	17.70	18.10	18.15	18.57	14808280	2750.61	14818	7097116	47.93
HGINFRA	EQ	19-Nov-2020	199.95	202.95	206.70	200.00	204.00	201.15	203.86	68543	139.73	2533	37887	55.27
HGS	EQ	19-Nov-2020	871.15	869.50	874.85	859.10	868.00	866.70	869.60	20542	178.63	948	16761	81.59
HHOF1140RG	MF	19-Nov-2020	8.54	8.22	8.70	7.72	8.40	8.40	8.37	57801	4.84	27	38300	66.26
HIKAL	EQ	19-Nov-2020	175.00	175.40	178.20	169.30	170.40	170.15	172.72	1083491	1871.40	16399	573411	52.92
HIL	EQ	19-Nov-2020	2034.80	2025.05	2048.15	1945.45	2028.00	2007.05	1999.50	20733	414.56	2783	10532	50.80
HILTON	EQ	19-Nov-2020	9.60	9.65	9.75	9.25	9.30	9.30	9.48	11778	1.12	91	8506	72.22
HIMATSEIDE	EQ	19-Nov-2020	121.60	119.20	122.45	117.50	118.25	118.10	119.88	205120	245.90	5879	147268	71.80
HINDALCO	EQ	19-Nov-2020	219.35	217.45	227.25	212.70	213.80	213.85	220.48	28576299	63005.82	203693	7815281	27.35
HINDCOMPOS	EQ	19-Nov-2020	221.95	222.50	228.20	214.10	219.95	218.05	219.42	10183	22.34	683	5602	55.01
HINDCON	SM	19-Nov-2020	22.45	23.35	24.00	23.35	23.65	23.65	23.55	44000	10.36	7	44000	100.00
HINDCOPPER	EQ	19-Nov-2020	38.10	37.65	38.80	37.00	37.05	37.10	37.90	1651572	626.02	6557	716713	43.40
HINDMOTORS	EQ	19-Nov-2020	5.00	5.05	5.10	4.95	5.05	5.00	5.02	150375	7.55	325	108708	72.29
HINDNATGLS	EQ	19-Nov-2020	26.90	27.00	28.50	26.50	28.00	27.60	27.52	5667	1.56	68	4634	81.77
HINDOILEXP	EQ	19-Nov-2020	72.90	72.65	73.30	69.60	70.30	70.00	72.00	397578	286.25	2470	260580	65.54
HINDPETRO	EQ	19-Nov-2020	213.75	213.00	218.25	212.00	212.50	213.35	214.73	7576910	16270.21	52080	2894344	38.20
HINDUNILVR	EQ	19-Nov-2020	2132.10	2125.80	2147.40	2114.50	2129.00	2130.75	2128.02	2704650	57555.59	110931	1586112	58.64
HINDZINC	EQ	19-Nov-2020	227.25	227.25	229.90	222.50	224.00	224.00	226.58	705801	1599.23	12685	318591	45.14
HIRECT	EQ	19-Nov-2020	128.10	129.00	130.85	126.80	129.00	128.95	129.12	10020	12.94	233	6372	63.59
HISARMETAL	EQ	19-Nov-2020	77.90	77.00	77.70	73.15	77.35	76.85	76.00	14284	10.86	394	4645	32.52
HITECH	EQ	19-Nov-2020	140.50	146.70	146.70	138.00	142.35	143.75	142.47	29679	42.28	397	14852	50.04
HITECHCORP	EQ	19-Nov-2020	107.70	113.05	113.05	113.05	113.05	113.05	113.05	4734	5.35	45	4234	89.44
HITECHGEAR	EQ	19-Nov-2020	147.95	147.95	155.00	144.55	149.00	148.50	149.88	27102	40.62	464	18181	67.08
HLVLTD	EQ	19-Nov-2020	4.95	5.00	5.05	4.75	4.85	4.85	4.88	211014	10.30	275	154198	73.07
HMT	BZ	19-Nov-2020	14.15	14.40	14.85	14.25	14.35	14.35	14.64	9257	1.36	57	-	-
HMVL	EQ	19-Nov-2020	49.30	49.45	53.25	48.45	52.50	52.55	51.31	47996	24.62	453	34985	72.89
HNDFDS	EQ	19-Nov-2020	945.00	955.00	955.00	904.00	925.00	911.05	924.35	8520	78.75	926	5756	67.56
HNGSNGBEES	EQ	19-Nov-2020	338.77	330.00	352.31	330.00	337.00	346.51	343.30	2082	7.15	118	1795	86.22
HONAUT	EQ	19-Nov-2020	31968.15	31968.15	32068.00	31003.55	31500.00	31421.35	31463.76	3809	1198.45	2391	1445	37.94
HONDAPOWER	EQ	19-Nov-2020	965.05	965.50	980.00	959.60	963.45	960.60	965.62	8284	79.99	799	5774	69.70
HOVS	EQ	19-Nov-2020	29.00	29.00	29.95	29.00	29.10	29.55	29.46	15027	4.43	206	11722	78.01
HPL	EQ	19-Nov-2020	35.05	34.95	35.35	33.10	33.60	33.50	34.36	170432	58.56	1420	109534	64.27
HSCL	EQ	19-Nov-2020	43.60	43.65	44.90	41.25	41.40	41.65	43.04	17590275	7570.77	36621	6365288	36.19
HSIL	EQ	19-Nov-2020	103.60	103.50	106.00	102.50	104.50	104.65	104.72	1107957	1160.23	7170	659785	59.55
HTMEDIA	EQ	19-Nov-2020	13.05	13.00	13.70	12.75	13.20	13.20	13.35	67206	8.97	212	46726	69.53
HUBTOWN	EQ	19-Nov-2020	11.15	11.35	11.50	10.95	11.20	11.15	11.07	48957	5.42	279	29362	59.98
HUDCO	EQ	19-Nov-2020	33.00	32.85	33.70	32.60	32.85	32.80	33.17	1115719	370.11	4131	541437	48.53
HUDCO	N2	19-Nov-2020	1256.50	1259.56	1259.56	1251.00	1259.40	1259.35	1255.46	4416	55.44	75	3456	78.26
HUDCO	N3	19-Nov-2020	1109.00	1109.00	1109.00	1108.90	1108.90	1108.90	1108.91	5993	66.46	99	5993	100.00
HUDCO	N4	19-Nov-2020	1127.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	1	0.01	1	1	100.00
HUDCO	ND	19-Nov-2020	1299.00	1292.00	1292.00	1284.00	1285.92	1285.09	1285.36	724	9.31	18	724	100.00
HUDCO	NE	19-Nov-2020	1500.34	1496.00	1500.00	1496.00	1498.10	1498.10	1498.13	222	3.33	7	212	95.50
HUSYSLTD	SM	19-Nov-2020	100.75	91.15	99.00	91.15	99.00	99.00	96.35	6000	5.78	3	4000	66.67
IBMFNIFTY	EQ	19-Nov-2020	126.96	125.83	131.90	125.83	131.00	127.95	129.86	363	0.47	46	205	56.47
IBREALEST	EQ	19-Nov-2020	60.95	60.45	63.40	59.60	61.00	61.20	61.98	7428853	4604.10	30041	3876439	52.18
IBUCCREDIT	N4	19-Nov-2020	1111.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	1	10	100.00
IBUCCREDIT	N6	19-Nov-2020	940.05	951.05	951.05	951.00	951.00	951.00	951.01	70	0.67	3	70	100.00
IBULHSGFIN	EQ	19-Nov-2020	181.80	180.00	184.80	175.50	176.40	176.80	180.47	11552506	20848.86	79442	2235872	19.35
IBULHSGFIN	N8	19-Nov-2020	835.16	833.00	838.00	818.00	838.00	826.58	826.59	17	0.14	5	13	76.47
IBULHSGFIN	NA	19-Nov-2020	740.00	740.00	740.00	736.01	737.50	737.85	738.74	2550	18.84	34	2072	81.25
IBULISL	EQ	19-Nov-2020	51.55	51.75	53.40	50.65	51.00	51.05	52.02	199307	103.68	1209	116812	58.61
ICEMAKE	EQ	19-Nov-2020	83.15	87.30	87.30	79.05	87.00	87.20	86.26	97681	84.26	871	68904	70.54
ICICI500	EQ	19-Nov-2020	173.00	173.00	175.00	171.50	171.60	171.65	172.79	116602	201.48	100	116349	99.78
ICICIALPLV	EQ	19-Nov-2020	125.88	126.90	127.40	125.85	126.50	126.64	127.08	13073	16.61	36	12223	93.50
ICICIB22	EQ	19-Nov-2020	28.71	28.71	29.40	28.32	28.38	28.60	28.89	1906092	550.58	6607	1713383	89.89
ICICIBANK	EQ	19-Nov-2020	497.65	490.00	493.35	475.80	476.80	478.75	485.46	31896908	154846.59	273823	12828256	40.22
ICICIBANKN	EQ	19-Nov-2020	296.04	257.60	300.00	257.60	287.55	288.10	289.09	59245	171.27	532	48376	81.65
ICICIBANKP	EQ	19-Nov-2020	162.35	162.35	163.88	158.60	159.00	160.06	160.24	111263	178.28	537	82648	74.28
ICICIGI	EQ	19-Nov-2020	1311.25	1308.10	1348.80	1285.10	1295.00	1296.45	1327.26	903121	11986.72	60462	534114	59.14
ICICIGOLD	EQ	19-Nov-2020	45.12	44.50	45.19	44.50	44.76	44.71	44.77	102648	45.95	1179	58313	56.81
ICICILIQ	EQ	19-Nov-2020	999.99	1000.04	1000.04	998.50	1000.00	999.99	999.98	21227	212.27	81	15082	71.05
ICICILOVOL	EQ	19-Nov-2020	104.00	100.12	105.70	100.12	104.10	104.10	104.59	51120	53.47	199	49911	97.63
ICICIM150	EQ	19-Nov-2020	71.98	72.00	72.80	71.55	72.05	72.06	71.68	41320	29.62	47	37059	89.69
ICICIMCAP	EQ	19-Nov-2020	71.55	62.20	72.50	62.20	71.15	71.19	71.98	21571	15.53	152	14442	66.95
ICICINF100	EQ	19-Nov-2020	139.82	138.70	140.30	135.71	139.00	138.57	139.53	1494	2.08	118	867	58.03
ICICINIFTY	EQ	19-Nov-2020	136.93	119.10	151.00	119.10	135.53	135.30	136.61	83585	114.19	3198	64622	77.31
ICICINV20	EQ	19-Nov-2020	63.38	65.25	65.75	62.00	63.05	63.19	63.63	10319	6.57	261	8528	82.64
ICICINXT50	EQ	19-Nov-2020	30.15	30.97	30.97	30.00	30.00	30.11	30.28	34170	10.35	192	26668	78.05
ICICIPRULI	EQ	19-Nov-2020	455.05	452.00	460.45	438.90	440.40	441.30	451.54	1742869	7869.69	36882	711092	40.80
ICICISENSX	EQ	19-Nov-2020	476.15	473.00	479.99	468.75	470.95	471.11	473.42	1148	5.43	73	919	80.05
ICICITECH	EQ	19-Nov-2020	213.71	215.00	216.28	212.00	212.00	212.71	213.97	673205	1440.49	118	667962	99.22
ICIL	EQ	19-Nov-2020	162.30	162.00	170.40	160.60	166.95	165.40	168.51	848088	1429.11	4523	543499	64.09
ICRA	EQ	19-Nov-2020	2649.55	2662.60	2747.05	2600.00	2600.00	2618.10	2659.60	6436	171.17	926	5169	80.31
IDBI	EQ	19-Nov-2020	37.65	37.65	38.20	36.80	37.25	37.30	37.59	1854750	697.28	7094	709102	38.23
IDBIGOLD	EQ	19-Nov-2020	4631.30	4600.00	4648.95	4590.00	4610.00	4610.00	4613.82	122	5.63	28	91	74.59
IDEA	EQ	19-Nov-2020	9.20	9.15	9.60	9.05	9.20	9.25	9.36	303524665	28416.18	118761	87025411	28.67
IDFC	EQ	19-Nov-2020	33.50	33.50	33.75	32.00	32.40	32.40	32.99	3354200	1106.65	9566	1959657	58.42
IDFCEOS4RG	MF	19-Nov-2020	5.41	5.10	5.10	5.10	5.10	5.10	5.10	1000	0.05	1	1000	100.00
IDFCFIRSTB	EQ	19-Nov-2020	34.30	33.95	34.40	33.05	33.35	33.40	33.77	27047622	9134.33	54882	6031792	22.30
IDFCFIRSTB	N9	19-Nov-2020	5425.77	5320.00	5420.00	5320.00	5420.00	5416.66	5383.33	12	0.65	7	10	83.33
IDFCFIRSTB	NB	19-Nov-2020	5313.84	5282.01	5310.00	5282.01	5300.10	5300.10	5298.32	12	0.64	6	10	83.33
IDFNIFTYET	EQ	19-Nov-2020	135.67	138.63	142.00	133.00	134.10	135.13	136.94	389	0.53	49	178	45.76
IEX	EQ	19-Nov-2020	208.35	208.30	210.20	204.40	206.50	205.45	208.07	414450	862.35	9913	217988	52.60
IFBAGRO	EQ	19-Nov-2020	351.65	351.80	374.95	347.50	357.00	357.30	365.02	26206	95.66	1812	10551	40.26
IFBIND	EQ	19-Nov-2020	769.05	768.35	786.95	753.15	763.00	761.05	770.90	26336	203.02	1657	16174	61.41
IFCI	EQ	19-Nov-2020	6.00	6.00	6.25	6.00	6.10	6.05	6.11	2790998	170.60	54036	997577	35.74
IFCI	NF	19-Nov-2020	1019.62	1029.00	1029.00	1020.00	1029.00	1029.00	1025.68	190	1.95	5	185	97.37
IFCI	NH	19-Nov-2020	1023.21	1024.00	1025.00	1020.05	1020.05	1020.69	1023.02	367	3.75	15	367	100.00
IFCI	NI	19-Nov-2020	1785.85	1785.85	1785.85	1785.85	1785.85	1785.85	1785.85	50	0.89	2	50	100.00
IFCI	NL	19-Nov-2020	1062.00	1062.00	1069.00	1062.00	1068.00	1068.00	1065.52	256	2.73	7	256	100.00
IFGLEXPOR	EQ	19-Nov-2020	173.00	173.55	185.00	173.35	177.25	179.70	180.48	25423	45.88	714	19953	78.48
IGARASHI	EQ	19-Nov-2020	309.50	309.50	320.50	302.00	304.40	303.10	312.76	134866	421.81	3888	73264	54.32
IGL	EQ	19-Nov-2020	449.65	451.70	458.30	441.20	441.50	442.25	451.44	3592700	16218.93	43151	1088754	30.30
IGPL	EQ	19-Nov-2020	438.25	440.00	443.00	425.00	427.00	426.55	435.50	71537	311.54	1498	53988	75.47
IIFCL	N2	19-Nov-2020	1275.00	1178.05	1178.05	1178.05	1178.05	1178.05	1178.05	100	1.18	1	100	100.00
IIFCL	N4	19-Nov-2020	1475.00	1475.01	1475.01	1474.01	1475.00	1475.00	1474.72	357	5.26	4	357	100.00
IIFL	EQ	19-Nov-2020	124.45	118.35	123.50	114.30	115.85	116.95	119.11	2148622	2559.30	16851	850234	39.57
IIFL	N2	19-Nov-2020	1072.00	1076.35	1076.35	1052.00	1052.00	1052.00	1075.19	210	2.26	2	210	100.00
IIFL	N3	19-Nov-2020	1178.55	1179.15	1179.15	1179.15	1179.15	1179.15	1179.15	5	0.06	1	5	100.00
IIFL	N4	19-Nov-2020	1055.05	1039.05	1039.35	1039.05	1039.35	1039.35	1039.21	288	2.99	10	288	100.00
IIFL	N7	19-Nov-2020	1060.00	1001.05	1002.00	1001.05	1002.00	1001.52	1001.53	10	0.10	2	10	100.00
IIFL	N9	19-Nov-2020	1016.35	1018.55	1018.55	1015.00	1015.00	1015.00	1016.78	500	5.08	4	500	100.00
IIFLSEC	EQ	19-Nov-2020	46.70	46.00	46.70	45.10	45.80	45.30	45.89	957771	439.51	3819	637241	66.53
IIFLWAM	EQ	19-Nov-2020	999.65	995.00	1012.00	977.70	999.85	998.45	998.72	50557	504.93	3320	42061	83.20
IITL	EQ	19-Nov-2020	53.65	55.15	55.15	51.30	52.25	52.25	51.85	266	0.14	5	261	98.12
IL&FSENGG	BZ	19-Nov-2020	3.45	3.30	3.45	3.30	3.45	3.45	3.38	19769	0.67	22	-	-
IL&FSTRANS	BZ	19-Nov-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.20	43667	0.52	25	-	-
IMAGICAA	EQ	19-Nov-2020	4.60	4.60	4.75	4.40	4.60	4.65	4.62	162138	7.49	282	128816	79.45
IMFA	EQ	19-Nov-2020	284.75	285.00	304.90	281.20	288.60	287.35	295.74	144039	425.99	5776	56191	39.01
IMPAL	EQ	19-Nov-2020	524.65	529.95	530.10	520.65	526.00	527.20	524.55	885	4.64	99	570	64.41
IMPEXFERRO	EQ	19-Nov-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.68	6758	0.05	18	6758	100.00
INDBANK	EQ	19-Nov-2020	8.55	8.70	8.70	8.55	8.65	8.55	8.61	31328	2.70	155	23569	75.23
INDHOTEL	EQ	19-Nov-2020	118.45	118.40	118.90	114.00	115.30	114.70	116.95	3351177	3919.32	19634	1876894	56.01
INDIACEM	EQ	19-Nov-2020	132.75	132.80	153.25	131.85	149.45	150.45	144.35	9850631	14219.05	69740	4046175	41.08
INDIAGLYCO	EQ	19-Nov-2020	285.40	284.40	287.00	278.40	280.00	279.45	282.96	57611	163.01	1449	27400	47.56
INDIAMART	EQ	19-Nov-2020	4785.20	4795.00	4874.00	4780.00	4800.00	4813.85	4829.75	58281	2814.83	13082	42108	72.25
INDIANB	EQ	19-Nov-2020	65.15	64.50	65.20	62.60	62.95	63.00	64.01	1297903	830.78	7323	587023	45.23
INDIANCARD	EQ	19-Nov-2020	97.15	97.00	98.50	95.20	96.00	96.10	95.86	1747	1.67	48	1212	69.38
INDIANHUME	EQ	19-Nov-2020	181.60	177.95	181.90	171.25	175.25	176.45	177.86	123399	219.48	3228	58839	47.68
INDIGO	EQ	19-Nov-2020	1702.00	1697.40	1734.90	1676.15	1685.00	1687.95	1696.29	2057899	34908.03	76837	618558	30.06
INDIGRID	IV	19-Nov-2020	110.46	110.55	110.55	110.07	110.40	110.44	110.40	336798	371.82	134	284067	84.34
INDLMETER	EQ	19-Nov-2020	13.00	13.50	13.65	13.25	13.25	13.25	13.60	2054	0.28	18	2054	100.00
INDNIPPON	EQ	19-Nov-2020	339.30	345.00	346.45	338.15	340.20	341.55	343.23	11660	40.02	737	6904	59.21
INDOCO	EQ	19-Nov-2020	253.95	252.10	257.10	252.00	252.05	252.25	253.52	40662	103.09	2018	24316	59.80
INDORAMA	EQ	19-Nov-2020	24.10	24.45	24.50	23.60	24.40	24.35	24.21	27048	6.55	258	17931	66.29
INDOSOLAR	BZ	19-Nov-2020	1.10	1.05	1.10	1.05	1.10	1.10	1.07	112156	1.20	92	-	-
INDOSTAR	EQ	19-Nov-2020	295.95	297.45	300.90	290.35	295.60	295.10	294.89	26293	77.53	828	21127	80.35
INDOTECH	EQ	19-Nov-2020	96.20	99.50	99.50	93.95	94.90	94.40	95.84	6638	6.36	268	3165	47.68
INDOTHAI	EQ	19-Nov-2020	20.00	19.70	20.50	19.70	20.05	20.05	20.25	1448	0.29	23	1088	75.14
INDOWIND	EQ	19-Nov-2020	2.85	2.90	3.00	2.70	3.00	2.95	2.86	91430	2.61	256	43541	47.62
INDRAMEDCO	EQ	19-Nov-2020	50.00	49.90	52.00	49.90	51.35	51.25	51.08	397714	203.17	2984	214412	53.91
INDSWFTLAB	EQ	19-Nov-2020	59.30	62.25	62.25	60.10	62.25	62.10	62.21	315764	196.43	560	113459	35.93
INDSWFTLTD	BE	19-Nov-2020	2.50	2.40	2.60	2.40	2.60	2.60	2.58	5088	0.13	5	-	-
INDTERRAIN	EQ	19-Nov-2020	30.95	31.15	31.55	30.15	30.85	30.85	30.92	129834	40.15	1197	82154	63.28
INDUSINDBK	EQ	19-Nov-2020	828.30	816.00	845.90	804.20	812.35	818.00	825.74	29797661	246050.17	373372	4751637	15.95
INEOSSTYRO	EQ	19-Nov-2020	624.30	621.75	638.40	616.00	617.00	618.45	627.60	19765	124.04	961	13362	67.60
INFIBEAM	EQ	19-Nov-2020	82.25	82.30	82.90	79.80	80.60	80.50	80.91	2726011	2205.68	13540	2424817	88.95
INFOBEAN	EQ	19-Nov-2020	129.80	129.80	131.85	123.35	125.50	124.60	126.83	34273	43.47	751	24778	72.30
INFRABEES	EQ	19-Nov-2020	352.55	350.00	358.85	343.90	353.08	352.88	352.53	526	1.85	66	309	58.75
INFRATEL	EQ	19-Nov-2020	190.05	189.50	194.20	184.05	188.00	185.90	189.77	9149664	17363.23	54988	2798649	30.59
INFY	EQ	19-Nov-2020	1110.55	1100.00	1114.70	1093.80	1097.00	1096.75	1102.13	10092343	111231.10	179639	5447953	53.98
INGERRAND	EQ	19-Nov-2020	594.35	594.35	606.00	588.30	596.85	594.00	598.09	13442	80.40	1102	6116	45.50
INNOVANA	SM	19-Nov-2020	78.40	76.00	76.00	75.75	75.75	75.75	75.92	3000	2.28	3	3000	100.00
INOXLEISUR	EQ	19-Nov-2020	268.30	268.45	271.85	264.05	266.95	266.00	268.23	511939	1373.16	13523	309094	60.38
INOXWIND	EQ	19-Nov-2020	43.60	42.85	51.95	42.20	48.30	48.00	47.65	1002329	477.59	7979	517661	51.65
INSECTICID	EQ	19-Nov-2020	439.70	441.00	443.75	435.10	437.65	437.00	437.26	24676	107.90	1213	15987	64.79
INSPIRISYS	EQ	19-Nov-2020	28.00	29.20	29.20	27.20	28.90	28.55	28.07	6325	1.78	158	4728	74.75
INTEGRA	EQ	19-Nov-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	21808	0.26	12	21808	100.00
INTELLECT	EQ	19-Nov-2020	262.45	260.00	270.00	258.00	261.00	261.50	265.87	267998	712.53	9557	145203	54.18
INTENTECH	EQ	19-Nov-2020	32.60	32.10	33.60	32.10	33.00	32.80	32.83	24216	7.95	188	15269	63.05
INVENTURE	EQ	19-Nov-2020	20.20	20.70	20.70	19.80	20.00	20.00	20.00	26263	5.25	74	10313	39.27
IOB	EQ	19-Nov-2020	9.50	9.40	9.50	9.35	9.45	9.40	9.43	1008342	95.09	1419	562840	55.82
IOC	EQ	19-Nov-2020	85.25	85.25	86.60	84.50	84.80	84.70	85.62	15420472	13202.70	38842	3765901	24.42
IOLCP	EQ	19-Nov-2020	664.05	659.90	676.25	655.90	661.95	662.00	667.54	201758	1346.82	8335	83715	41.49
IPCALAB	EQ	19-Nov-2020	2078.00	2080.00	2117.95	2047.10	2056.00	2060.15	2084.64	712075	14844.20	39995	403626	56.68
IRB	EQ	19-Nov-2020	118.30	117.60	119.90	116.55	119.00	119.00	118.79	1653451	1964.07	15789	1007940	60.96
IRBINVIT	IV	19-Nov-2020	44.50	43.70	44.55	43.70	44.40	44.43	44.38	330000	146.46	106	300000	90.91
IRCON	EQ	19-Nov-2020	82.70	82.55	86.60	82.30	83.55	83.35	84.72	1565199	1325.96	10963	613401	39.19
IRCTC	EQ	19-Nov-2020	1365.30	1364.00	1380.00	1360.00	1378.00	1376.05	1373.68	227210	3121.14	12860	90718	39.93
IREDA	N6	19-Nov-2020	1499.90	1485.00	1489.24	1485.00	1489.24	1489.24	1487.12	10	0.15	2	5	50.00
IREDA	N7	19-Nov-2020	1291.07	1298.00	1310.00	1298.00	1305.00	1305.00	1303.59	256	3.34	4	256	100.00
IRFC	N1	19-Nov-2020	1055.00	1055.00	1055.50	1055.00	1055.00	1055.00	1055.18	1395	14.72	18	1395	100.00
IRFC	N2	19-Nov-2020	1201.23	1202.00	1202.00	1201.00	1201.00	1201.00	1201.10	785	9.43	17	685	87.26
IRFC	N5	19-Nov-2020	1284.50	1284.50	1284.50	1284.50	1284.50	1284.50	1284.50	1	0.01	1	1	100.00
IRFC	NA	19-Nov-2020	1344.00	1358.00	1358.00	1350.00	1354.99	1354.99	1350.31	176	2.38	7	167	94.89
IRFC	NI	19-Nov-2020	1136.46	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	200	2.28	4	200	100.00
IRFC	NJ	19-Nov-2020	1225.00	1228.00	1228.00	1228.00	1228.00	1228.00	1228.00	18	0.22	1	18	100.00
IRFC	NO	19-Nov-2020	1258.74	1256.00	1256.00	1256.00	1256.00	1256.00	1256.00	100	1.26	1	100	100.00
ISEC	EQ	19-Nov-2020	458.35	457.85	464.40	444.45	449.00	447.20	455.14	360457	1640.60	10979	172344	47.81
ISFT	EQ	19-Nov-2020	65.60	66.95	67.75	63.30	64.50	65.45	65.22	4434	2.89	70	4043	91.18
ISMTLTD	EQ	19-Nov-2020	7.60	7.40	7.95	7.40	7.95	7.95	7.87	121910	9.60	190	88072	72.24
ITC	EQ	19-Nov-2020	184.05	182.80	191.80	182.70	188.05	187.90	188.45	48984610	92309.23	195581	13385459	27.33
ITDC	EQ	19-Nov-2020	255.85	256.70	261.20	245.65	249.00	249.30	253.70	58559	148.56	2137	21467	36.66
ITDCEM	EQ	19-Nov-2020	56.00	55.80	57.80	54.05	56.00	56.10	56.41	787924	444.43	5250	280272	35.57
ITI	EQ	19-Nov-2020	126.25	123.25	128.10	123.25	124.00	124.05	125.66	861922	1083.07	8645	213737	24.80
IVC	BE	19-Nov-2020	3.85	3.80	3.85	3.70	3.80	3.75	3.71	400472	14.87	271	-	-
IVP	EQ	19-Nov-2020	53.05	56.40	58.35	53.00	58.35	58.35	55.87	9569	5.35	284	6970	72.84
IVZINGOLD	EQ	19-Nov-2020	4598.20	4590.20	4590.20	4540.00	4550.00	4550.00	4571.66	72	3.29	26	71	98.61
IVZINNIFTY	EQ	19-Nov-2020	1398.15	1394.05	1394.05	1394.05	1394.05	1394.05	1394.05	1	0.01	1	1	100.00
IZMO	EQ	19-Nov-2020	42.30	44.40	44.40	44.40	44.40	44.40	44.40	13932	6.19	57	13932	100.00
J&KBANK	EQ	19-Nov-2020	16.00	16.00	17.30	15.80	16.90	17.10	16.83	4905241	825.45	6513	2614082	53.29
JAGRAN	EQ	19-Nov-2020	37.50	37.30	37.80	37.00	37.45	37.45	37.51	191954	72.01	1103	126266	65.78
JAGSNPHARM	EQ	19-Nov-2020	69.15	73.55	76.05	64.55	72.00	70.30	73.32	2457731	1802.01	15737	630849	25.67
JAIBALAJI	EQ	19-Nov-2020	16.70	16.15	16.75	16.15	16.75	16.55	16.71	14133	2.36	38	13120	92.83
JAICORPLTD	EQ	19-Nov-2020	90.55	91.65	94.30	89.20	89.75	90.35	92.64	3033143	2809.84	19884	685598	22.60
JAIHINDPRO	BZ	19-Nov-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.30	1240	0.02	6	-	-
JAINSTUDIO	BZ	19-Nov-2020	1.55	1.50	1.60	1.50	1.50	1.55	1.55	4015	0.06	14	-	-
JAMNAAUTO	EQ	19-Nov-2020	53.80	54.00	55.60	51.35	52.30	52.05	53.34	2344689	1250.76	9991	1389617	59.27
JASH	EQ	19-Nov-2020	212.15	212.10	224.90	210.20	219.00	222.05	220.21	90644	199.61	1190	78976	87.13
JAYAGROGN	EQ	19-Nov-2020	96.00	96.40	96.95	94.80	94.80	95.10	95.54	23615	22.56	244	20252	85.76
JAYBARMARU	EQ	19-Nov-2020	230.55	228.95	237.00	227.75	230.80	230.05	232.93	61543	143.35	2251	28921	46.99
JAYNECOIND	EQ	19-Nov-2020	3.30	3.40	3.45	3.40	3.45	3.45	3.45	14998	0.52	26	11998	80.00
JAYSREETEA	EQ	19-Nov-2020	66.80	66.25	67.90	65.35	65.95	66.15	66.76	269795	180.12	2554	136946	50.76
JBCHEPHARM	EQ	19-Nov-2020	942.70	946.00	961.45	924.20	928.00	931.00	948.21	124621	1181.67	12335	96808	77.68
JBFIND	EQ	19-Nov-2020	7.25	7.25	7.50	7.10	7.35	7.25	7.23	157898	11.42	183	90391	57.25
JBMA	EQ	19-Nov-2020	259.70	258.70	263.50	252.55	255.65	255.15	258.29	85185	220.02	2751	42809	50.25
JCHAC	EQ	19-Nov-2020	2156.90	2172.00	2188.60	2107.45	2124.65	2122.85	2141.77	12939	277.12	1873	8489	65.61
JETAIRWAYS	BZ	19-Nov-2020	55.35	58.10	58.10	56.30	58.10	58.10	57.94	160996	93.27	914	-	-
JHS	EQ	19-Nov-2020	21.75	21.90	22.35	20.70	20.70	20.75	21.30	72403	15.42	377	52101	71.96
JIKIND	BE	19-Nov-2020	0.45	0.40	0.50	0.40	0.50	0.45	0.47	69845	0.33	65	-	-
JINDALPHOT	EQ	19-Nov-2020	12.85	13.50	14.20	12.75	13.70	13.60	13.50	24506	3.31	174	19039	77.69
JINDALPOLY	EQ	19-Nov-2020	489.25	492.90	497.95	481.05	485.05	485.30	490.71	27824	136.54	1108	16601	59.66
JINDALSAW	EQ	19-Nov-2020	66.75	65.70	68.80	65.45	66.00	66.25	67.27	1596441	1073.97	6810	495136	31.01
JINDALSTEL	EQ	19-Nov-2020	228.05	225.00	235.40	224.25	235.25	233.65	231.34	11777158	27245.49	94418	4299223	36.50
JINDRILL	EQ	19-Nov-2020	81.10	82.00	84.80	73.25	75.00	75.25	77.61	152045	118.01	1428	113148	74.42
JINDWORLD	EQ	19-Nov-2020	50.95	51.45	51.55	49.30	50.45	50.20	50.85	202899	103.17	1560	42110	20.75
JISLDVREQS	EQ	19-Nov-2020	10.55	10.40	11.50	10.25	11.05	11.10	11.23	196436	22.06	729	130567	66.47
JISLJALEQS	EQ	19-Nov-2020	17.60	17.60	18.70	16.85	17.60	17.60	18.04	8017885	1446.17	8446	4377399	54.60
JITFINFRA	BE	19-Nov-2020	7.10	6.80	7.20	6.75	6.75	6.75	6.82	10089	0.69	51	-	-
JIYAECO	EQ	19-Nov-2020	7.80	7.80	8.35	7.80	8.00	8.10	8.10	126342	10.23	335	87815	69.51
JKCEMENT	EQ	19-Nov-2020	1900.95	1898.80	1914.00	1862.95	1899.00	1887.35	1881.38	348877	6563.69	9928	320773	91.94
JKIL	EQ	19-Nov-2020	119.65	118.80	122.00	115.55	116.90	116.65	118.92	153828	182.93	2155	88879	57.78
JKLAKSHMI	EQ	19-Nov-2020	354.15	354.00	358.00	342.00	345.00	343.40	349.89	467303	1635.03	10841	272511	58.32
JKPAPER	EQ	19-Nov-2020	92.20	91.20	96.00	91.10	94.90	94.40	94.44	1378718	1302.01	11663	640165	46.43
JKTYRE	EQ	19-Nov-2020	80.90	81.65	83.10	80.50	81.70	81.95	82.13	1987539	1632.29	10928	763064	38.39
JMA	EQ	19-Nov-2020	31.40	31.55	32.50	30.40	30.50	30.55	31.31	17729	5.55	96	14891	83.99
JMCPROJECT	EQ	19-Nov-2020	53.15	53.00	54.40	51.90	52.30	52.10	52.88	123195	65.15	1149	84109	68.27
JMFINANCIL	EQ	19-Nov-2020	80.50	80.50	82.00	78.10	78.90	78.45	80.26	1612455	1294.11	8812	813788	50.47
JMTAUTOLTD	EQ	19-Nov-2020	2.60	2.60	2.60	2.50	2.55	2.55	2.56	193804	4.97	255	122384	63.15
JOCIL	EQ	19-Nov-2020	159.05	159.95	163.00	155.00	162.85	161.85	160.61	19052	30.60	440	13234	69.46
JPASSOCIAT	EQ	19-Nov-2020	3.95	4.10	4.10	3.95	4.10	4.10	4.08	13994749	570.99	2719	6312992	45.11
JPINFRATEC	EQ	19-Nov-2020	1.30	1.25	1.30	1.25	1.30	1.25	1.28	850029	10.89	368	562297	66.15
JPOLYINVST	EQ	19-Nov-2020	12.90	13.35	13.50	12.50	13.50	13.50	13.07	2848	0.37	29	1703	59.80
JPPOWER	EQ	19-Nov-2020	2.35	2.40	2.50	2.30	2.35	2.35	2.39	14664267	350.96	5484	5216165	35.57
JSL	EQ	19-Nov-2020	62.30	62.30	66.00	61.50	65.30	65.30	64.91	1789521	1161.66	10134	800718	44.74
JSLHISAR	EQ	19-Nov-2020	122.70	122.40	131.65	121.10	124.55	125.65	126.40	1619875	2047.52	14886	566037	34.94
JSWENERGY	EQ	19-Nov-2020	61.00	61.10	61.95	59.80	60.20	60.10	60.73	998157	606.16	5486	532609	53.36
JSWHL	EQ	19-Nov-2020	3068.05	3000.00	3250.00	2950.05	3228.00	3224.55	3186.45	6915	220.34	938	4342	62.79
JSWISPL	EQ	19-Nov-2020	17.60	17.60	18.25	17.60	17.95	17.90	17.99	201853	36.32	357	173691	86.05
JSWSTEEL	EQ	19-Nov-2020	342.60	339.90	346.35	329.15	330.15	331.20	338.13	7370265	24920.86	57494	1126509	15.28
JTEKTINDIA	EQ	19-Nov-2020	78.25	78.25	79.50	76.65	78.40	78.15	78.42	188641	147.93	1873	95809	50.79
JUBILANT	EQ	19-Nov-2020	696.70	697.80	703.00	693.30	696.65	696.60	698.57	134364	938.63	5992	66906	49.79
JUBLFOOD	EQ	19-Nov-2020	2590.95	2574.00	2635.00	2495.00	2525.00	2510.35	2562.28	972119	24908.45	51131	303106	31.18
JUBLINDS	EQ	19-Nov-2020	183.15	181.00	185.50	180.00	181.85	180.65	182.12	33556	61.11	559	28960	86.30
JUMPNET	EQ	19-Nov-2020	22.90	22.45	22.45	22.45	22.45	22.45	22.45	37870	8.50	220	37868	99.99
JUNIORBEES	EQ	19-Nov-2020	310.16	269.80	319.00	269.80	309.72	309.94	310.70	94994	295.14	2571	52678	55.45
JUSTDIAL	EQ	19-Nov-2020	618.50	615.40	630.00	605.10	611.00	611.50	619.08	1051382	6508.90	31433	147399	14.02
JYOTHYLAB	EQ	19-Nov-2020	134.85	134.95	141.85	134.75	139.20	138.65	139.04	904813	1258.04	12065	339981	37.57
JYOTISTRUC	BZ	19-Nov-2020	3.65	3.50	3.75	3.50	3.60	3.50	3.60	25424	0.92	54	-	-
KABRAEXTRU	EQ	19-Nov-2020	77.30	77.40	78.60	75.35	77.10	77.20	77.45	4577	3.54	141	2839	62.03
KAJARIACER	EQ	19-Nov-2020	612.95	605.00	619.75	592.10	618.15	616.55	613.23	308412	1891.26	17738	163372	52.97
KAKATCEM	EQ	19-Nov-2020	167.10	166.00	173.70	164.00	167.00	168.05	167.85	36462	61.20	1035	18113	49.68
KALPATPOWR	EQ	19-Nov-2020	301.10	300.00	306.00	296.00	302.55	302.95	302.06	516383	1559.81	19769	293257	56.79
KALYANIFRG	BE	19-Nov-2020	129.75	132.95	133.70	126.05	129.35	131.60	132.28	3671	4.86	57	-	-
KAMATHOTEL	EQ	19-Nov-2020	32.70	32.30	32.95	32.10	32.50	32.45	32.60	66672	21.73	425	44683	67.02
KAMDHENU	EQ	19-Nov-2020	74.20	74.75	76.00	73.35	73.75	73.90	75.08	26831	20.14	423	8297	30.92
KANANIIND	EQ	19-Nov-2020	3.15	3.05	3.30	3.05	3.05	3.05	3.17	7979	0.25	25	6369	79.82
KANORICHEM	EQ	19-Nov-2020	39.75	39.65	42.50	39.00	41.00	41.35	41.41	184711	76.49	1313	87490	47.37
KANSAINER	EQ	19-Nov-2020	549.15	546.95	550.35	531.80	534.75	539.70	545.52	173255	945.13	13940	103619	59.81
KAPSTON	BE	19-Nov-2020	96.90	100.00	101.50	96.20	97.00	97.20	99.78	393	0.39	12	-	-
KARDA	EQ	19-Nov-2020	95.90	97.35	97.75	95.90	96.25	96.20	96.57	3299	3.19	104	1987	60.23
KARMAENG	EQ	19-Nov-2020	9.05	9.20	9.20	9.00	9.05	9.05	9.13	5446	0.50	19	5446	100.00
KARURVYSYA	EQ	19-Nov-2020	36.65	35.50	37.15	35.50	35.90	35.75	36.36	1551088	564.00	9732	936793	60.40
KAUSHALYA	EQ	19-Nov-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.36	12257	0.17	34	7582	61.86
KAYA	EQ	19-Nov-2020	251.35	249.05	264.00	245.75	253.50	253.65	257.52	41351	106.49	1514	24225	58.58
KCP	EQ	19-Nov-2020	67.90	68.40	69.30	67.40	68.35	67.85	68.53	350800	240.41	1795	228428	65.12
KCPSUGIND	EQ	19-Nov-2020	14.10	14.15	14.55	14.05	14.45	14.30	14.28	211382	30.18	380	138679	65.61
KDDL	EQ	19-Nov-2020	159.85	158.00	163.60	158.00	159.80	158.25	159.84	3168	5.06	131	2238	70.64
KEC	EQ	19-Nov-2020	340.80	339.35	354.50	339.25	346.50	344.60	349.15	1225883	4280.18	17869	664385	54.20
KECL	EQ	19-Nov-2020	11.85	11.85	12.30	11.25	11.55	11.60	11.87	121458	14.42	615	71130	58.56
KEERTI	EQ	19-Nov-2020	27.50	26.80	28.85	26.15	26.50	26.60	27.29	21354	5.83	136	4951	23.19
KEI	EQ	19-Nov-2020	365.10	365.10	376.00	360.00	364.50	366.70	369.22	517007	1908.91	14214	296836	57.41
KELLTONTEC	EQ	19-Nov-2020	48.30	48.30	48.85	47.00	47.70	48.15	48.13	155098	74.66	540	70003	45.13
KENNAMET	EQ	19-Nov-2020	775.75	776.90	838.20	770.10	812.00	810.35	804.18	39917	321.00	3676	23083	57.83
KERNEX	BE	19-Nov-2020	22.70	21.65	23.65	21.65	22.35	22.45	22.45	4185	0.94	32	-	-
KESORAMIND	EQ	19-Nov-2020	41.60	41.85	42.90	41.15	42.60	42.60	42.33	644783	272.96	2414	369463	57.30
KEYFINSERV	EQ	19-Nov-2020	87.50	91.85	91.85	91.85	91.85	91.85	91.85	6257	5.75	80	6256	99.98
KGL	BZ	19-Nov-2020	0.20	0.25	0.25	0.20	0.20	0.25	0.21	792884	1.67	72	-	-
KHADIM	EQ	19-Nov-2020	114.65	113.95	118.30	111.50	112.00	112.55	114.97	95049	109.28	1994	44683	47.01
KHAICHEM	EQ	19-Nov-2020	20.05	20.40	20.50	19.90	20.00	20.05	20.19	201925	40.76	1228	47086	23.32
KHANDSE	EQ	19-Nov-2020	9.20	8.90	9.30	8.80	8.80	8.80	8.95	2086	0.19	32	1690	81.02
KHFM	SM	19-Nov-2020	27.95	26.30	26.30	26.30	26.30	26.30	26.30	3000	0.79	1	3000	100.00
KICL	EQ	19-Nov-2020	1316.70	1315.05	1335.00	1297.95	1320.00	1322.75	1323.88	1398	18.51	179	1121	80.19
KILITCH	BE	19-Nov-2020	97.20	97.20	99.70	94.30	96.35	96.50	96.36	2042	1.97	40	-	-
KINGFA	EQ	19-Nov-2020	570.50	569.95	575.00	555.05	559.00	565.20	563.33	4679	26.36	342	2773	59.26
KIOCL	EQ	19-Nov-2020	120.00	121.40	122.60	117.90	118.60	118.90	120.07	80146	96.23	1341	50266	62.72
KIRIINDUS	EQ	19-Nov-2020	477.20	474.00	487.70	471.55	474.20	475.00	478.47	88301	422.50	2837	51649	58.49
KIRLFER	EQ	19-Nov-2020	119.20	117.10	121.75	111.10	112.00	113.30	116.99	623057	728.93	6734	176355	28.30
KIRLOSBROS	EQ	19-Nov-2020	125.60	125.00	130.00	123.00	125.30	124.85	127.11	224763	285.70	4061	96793	43.06
KIRLOSENG	EQ	19-Nov-2020	106.90	107.30	111.50	105.55	108.50	108.30	109.34	452969	495.26	3184	323138	71.34
KIRLOSIND	EQ	19-Nov-2020	732.30	712.00	768.90	712.00	750.60	750.15	744.33	9963	74.16	1128	4695	47.12
KITEX	EQ	19-Nov-2020	99.80	99.80	101.95	98.95	99.95	100.00	100.29	174969	175.47	1997	84089	48.06
KKCL	EQ	19-Nov-2020	732.90	733.05	735.70	726.10	735.70	734.35	733.21	845	6.20	101	640	75.74
KMSUGAR	EQ	19-Nov-2020	9.85	9.85	10.10	9.70	10.05	9.95	9.92	121889	12.09	279	72973	59.87
KNRCON	EQ	19-Nov-2020	280.65	282.95	295.00	282.70	292.00	289.30	290.28	740822	2150.49	14907	327109	44.15
KOKUYOCMLN	EQ	19-Nov-2020	63.85	63.30	64.00	62.20	62.50	62.80	63.14	106256	67.09	1559	62037	58.38
KOLTEPATIL	EQ	19-Nov-2020	179.85	176.05	194.45	176.05	184.10	184.60	189.26	402591	761.95	8713	157761	39.19
KOPRAN	EQ	19-Nov-2020	123.35	123.00	124.00	118.10	118.60	119.15	121.29	340688	413.22	3635	188645	55.37
KOTAKBANK	EQ	19-Nov-2020	1830.60	1819.00	1860.70	1816.05	1824.20	1826.35	1842.95	8717768	160664.34	167717	5376812	61.68
KOTAKBKETF	EQ	19-Nov-2020	300.72	300.72	300.72	290.27	290.90	291.15	296.82	495888	1471.88	1193	413176	83.32
KOTAKGOLD	EQ	19-Nov-2020	443.80	444.90	444.90	437.30	438.65	438.65	439.41	47433	208.42	1605	30992	65.34
KOTAKNIFTY	EQ	19-Nov-2020	134.96	135.74	135.74	132.81	133.45	133.47	133.89	56843	76.11	483	52722	92.75
KOTAKNV20	EQ	19-Nov-2020	64.50	65.00	65.50	64.65	65.00	64.98	65.17	1531	1.00	44	1413	92.29
KOTAKPSUBK	EQ	19-Nov-2020	148.65	148.00	148.20	143.50	145.00	144.86	145.46	14966	21.77	296	6851	45.78
KOTARISUG	EQ	19-Nov-2020	13.75	13.80	14.45	13.80	13.90	13.95	14.16	80722	11.43	161	67970	84.20
KOTHARIPET	EQ	19-Nov-2020	15.00	15.00	15.25	14.80	15.00	15.00	15.03	46755	7.03	133	37662	80.55
KOTHARIPRO	EQ	19-Nov-2020	59.25	59.00	59.75	58.55	58.85	58.85	59.08	6054	3.58	105	4968	82.06
KPITTECH	EQ	19-Nov-2020	104.00	104.00	105.85	102.20	104.00	104.00	104.17	335137	349.12	3638	182924	54.58
KPRMILL	EQ	19-Nov-2020	794.80	788.20	804.95	782.60	784.00	786.10	790.04	94081	743.28	3369	76646	81.47
KRBL	EQ	19-Nov-2020	249.85	248.80	253.45	248.75	251.70	251.75	251.90	164265	413.78	3190	84309	51.32
KREBSBIO	EQ	19-Nov-2020	86.00	86.00	89.50	84.05	85.50	84.95	85.49	4202	3.59	95	3268	77.77
KRIDHANINF	EQ	19-Nov-2020	2.50	2.60	2.65	2.45	2.60	2.60	2.59	69254	1.79	134	62013	89.54
KRISHANA	BE	19-Nov-2020	74.90	75.05	76.85	74.55	75.00	75.05	75.04	8640	6.48	108	-	-
KSB	EQ	19-Nov-2020	530.25	525.50	539.00	521.75	523.95	524.95	531.64	38803	206.29	1727	24076	62.05
KSCL	EQ	19-Nov-2020	510.80	504.00	509.30	498.50	500.90	500.30	502.92	292734	1472.22	8458	176066	60.15
KSERASERA	BZ	19-Nov-2020	0.20	0.15	0.20	0.15	0.20	0.15	0.18	604455	1.11	131	-	-
KSHITIJPOL	SM	19-Nov-2020	23.50	23.50	23.50	23.50	23.50	23.50	23.50	4000	0.94	1	4000	100.00
KSK	EQ	19-Nov-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	683278	2.66	146	404186	59.15
KSL	EQ	19-Nov-2020	238.05	237.00	246.00	231.10	237.50	235.65	241.19	182036	439.05	5339	77201	42.41
KSOLVES	SM	19-Nov-2020	421.00	421.00	421.00	421.00	421.00	421.00	421.00	600	2.53	1	600	100.00
KTKBANK	EQ	19-Nov-2020	45.30	45.00	46.25	44.50	44.70	44.70	45.54	3984622	1814.57	7502	2293750	57.57
KUANTUM	EQ	19-Nov-2020	40.60	41.30	42.45	40.50	40.90	41.00	41.45	37913	15.71	305	20033	52.84
KWALITY	EQ	19-Nov-2020	2.50	2.55	2.60	2.45	2.50	2.50	2.50	392027	9.81	537	252379	64.38
L&TFH	EQ	19-Nov-2020	74.15	73.80	77.40	71.25	71.50	71.70	74.39	38215674	28427.11	93166	8165482	21.37
L&TFINANCE	N8	19-Nov-2020	1082.05	1060.11	1060.11	1060.11	1060.11	1060.11	1060.11	200	2.12	1	200	100.00
L&TFINANCE	NG	19-Nov-2020	1240.00	1192.65	1200.00	1192.65	1200.00	1200.00	1197.55	30	0.36	4	20	66.67
L&TFINANCE	NI	19-Nov-2020	1140.00	1140.00	1150.00	1140.00	1140.00	1143.84	1142.16	37	0.42	4	37	100.00
L&TFINANCE	NQ	19-Nov-2020	1088.94	1084.99	1084.99	1084.99	1084.99	1084.99	1084.99	9	0.10	1	9	100.00
L&TFINANCE	NU	19-Nov-2020	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	29	0.33	1	29	100.00
L&TFINANCE	NY	19-Nov-2020	1097.00	1101.00	1120.00	1095.10	1096.05	1096.05	1104.89	29	0.32	4	11	37.93
L&TFINANCE	Y1	19-Nov-2020	1149.00	1066.00	1111.00	925.40	1072.01	1072.01	1010.52	156	1.58	11	136	87.18
L&TFINANCE	Y5	19-Nov-2020	1117.34	1115.01	1120.00	1115.00	1115.00	1115.00	1115.93	195	2.18	21	180	92.31
L&TFINANCE	Y9	19-Nov-2020	1139.00	1140.25	1140.25	1140.25	1140.25	1140.25	1140.25	30	0.34	1	30	100.00
L&TINFRA	N5	19-Nov-2020	1064.70	1063.99	1066.00	1062.75	1062.75	1062.75	1063.91	109	1.16	10	102	93.58
L&TINFRA	N6	19-Nov-2020	2158.50	2158.00	2159.00	2157.02	2158.15	2158.90	2158.14	75	1.62	7	75	100.00
LAGNAM	SM	19-Nov-2020	7.50	7.60	7.60	7.60	7.60	7.60	7.60	3000	0.23	1	3000	100.00
LAKPRE	BZ	19-Nov-2020	3.30	3.15	3.15	3.15	3.15	3.15	3.15	919	0.03	7	-	-
LAKSHVILAS	EQ	19-Nov-2020	12.45	10.00	10.00	10.00	10.00	10.00	10.00	2314206	231.42	5152	2309091	99.78
LALPATHLAB	EQ	19-Nov-2020	2153.05	2150.00	2175.65	2119.95	2133.30	2124.70	2150.29	83399	1793.32	13937	46437	55.68
LAMBODHARA	EQ	19-Nov-2020	28.50	29.10	29.10	28.20	28.20	28.25	28.58	5168	1.48	83	4368	84.52
LAOPALA	EQ	19-Nov-2020	219.45	218.70	221.50	213.95	214.50	214.30	216.99	78661	170.69	2480	42777	54.38
LASA	EQ	19-Nov-2020	79.15	74.10	79.00	74.10	77.90	77.55	77.68	78582	61.04	835	44675	56.85
LAURUSLABS	EQ	19-Nov-2020	271.30	271.30	275.25	267.55	268.75	268.50	271.10	3578574	9701.66	56223	1913232	53.46
LAXMICOT	SM	19-Nov-2020	8.45	8.40	8.40	8.40	8.40	8.40	8.40	6000	0.50	1	6000	100.00
LAXMIMACH	EQ	19-Nov-2020	4192.20	4192.20	4390.00	4169.15	4380.00	4326.70	4312.63	24244	1045.55	4475	14981	61.79
LEMONTREE	EQ	19-Nov-2020	32.20	32.50	35.40	32.30	34.75	35.10	34.90	10101760	3525.20	29796	4733567	46.86
LEXUS	SM	19-Nov-2020	10.90	11.40	11.40	11.40	11.40	11.40	11.40	3000	0.34	3	3000	100.00
LFIC	EQ	19-Nov-2020	59.70	56.75	58.90	56.75	58.45	58.45	58.00	1333	0.77	26	945	70.89
LGBBROSLTD	EQ	19-Nov-2020	257.40	260.00	276.80	259.95	262.10	262.90	267.52	243726	652.03	5558	92756	38.06
LGBFORGE	EQ	19-Nov-2020	2.50	2.55	2.65	2.50	2.55	2.55	2.56	188937	4.84	124	171192	90.61
LIBAS	EQ	19-Nov-2020	29.35	29.50	29.50	28.60	29.00	29.05	29.04	24077	6.99	180	17335	72.00
LIBERTSHOE	EQ	19-Nov-2020	147.00	146.70	150.00	145.50	146.30	146.05	148.09	179697	266.11	3461	59034	32.85
LICHSGFIN	EQ	19-Nov-2020	331.55	331.00	345.70	321.00	326.35	328.85	335.86	14705419	49388.90	164262	2537677	17.26
LICNETFGSC	EQ	19-Nov-2020	21.50	21.69	21.70	21.00	21.21	21.24	21.17	52632	11.14	145	32479	61.71
LICNETFN50	EQ	19-Nov-2020	136.59	139.85	139.85	133.54	135.25	134.38	136.94	1583	2.17	144	937	59.19
LICNETFSEN	EQ	19-Nov-2020	456.00	458.00	469.00	442.50	459.85	458.04	453.80	227	1.03	122	123	54.19
LICNFNHGP	EQ	19-Nov-2020	135.00	135.00	135.00	128.65	130.00	130.16	129.95	1265	1.64	109	962	76.05
LIKHITHA	EQ	19-Nov-2020	156.50	156.90	159.45	155.50	156.95	157.60	156.94	108591	170.42	1618	37517	34.55
LINCOLN	EQ	19-Nov-2020	232.85	231.00	238.70	228.60	229.50	229.80	233.24	156720	365.54	2837	59744	38.12
LINCPEN	EQ	19-Nov-2020	156.20	156.25	158.95	155.15	155.45	157.10	157.17	4070	6.40	178	3389	83.27
LINDEINDIA	EQ	19-Nov-2020	904.90	890.00	918.20	879.55	884.85	884.45	899.08	61482	552.77	5018	30861	50.20
LIQUIDBEES	EQ	19-Nov-2020	999.99	1001.96	1001.96	998.40	1000.00	1000.00	1000.01	1236438	12364.45	3054	1123643	90.88
LIQUIDETF	EQ	19-Nov-2020	1000.00	1000.04	1000.04	999.99	999.99	1000.00	1000.00	17033	170.33	65	15151	88.95
LOKESHMACH	EQ	19-Nov-2020	24.30	24.70	24.80	23.70	23.80	23.95	24.27	32338	7.85	302	22727	70.28
LOTUSEYE	EQ	19-Nov-2020	31.80	31.00	32.50	31.00	32.25	32.25	31.90	18024	5.75	65	16782	93.11
LOVABLE	EQ	19-Nov-2020	63.90	63.90	65.25	62.20	62.75	63.10	63.87	58108	37.12	946	29597	50.93
LPDC	EQ	19-Nov-2020	1.40	1.40	1.40	1.35	1.40	1.40	1.40	1508	0.02	6	1508	100.00
LSIL	EQ	19-Nov-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.71	1372622	9.81	285	843063	61.42
LT	EQ	19-Nov-2020	1148.15	1125.05	1177.00	1107.70	1128.75	1134.25	1145.62	10841151	124198.09	244044	2509486	23.15
LTI	EQ	19-Nov-2020	3017.55	3028.00	3049.80	2954.65	2970.00	2983.00	3008.91	274028	8245.24	40314	157030	57.30
LTTS	EQ	19-Nov-2020	1690.75	1690.00	1696.85	1663.00	1672.20	1670.00	1677.88	45627	765.57	5454	21713	47.59
LUMAXIND	EQ	19-Nov-2020	1343.35	1343.40	1360.40	1281.55	1300.00	1310.30	1335.77	4809	64.24	726	2767	57.54
LUMAXTECH	EQ	19-Nov-2020	107.55	108.00	109.90	106.50	107.45	106.90	108.18	99771	107.93	1570	68305	68.46
LUPIN	EQ	19-Nov-2020	884.30	876.10	891.45	876.10	883.00	884.40	884.99	2173512	19235.42	46377	584655	26.90
LUXIND	EQ	19-Nov-2020	1512.05	1515.00	1569.00	1502.30	1560.35	1561.30	1543.79	42577	657.30	3435	15447	36.28
LYKALABS	EQ	19-Nov-2020	17.85	17.95	17.95	17.20	17.35	17.40	17.50	19191	3.36	191	15515	80.85
LYPSAGEMS	EQ	19-Nov-2020	2.90	3.05	3.15	2.85	3.10	3.00	3.03	59508	1.80	126	56380	94.74
M&M	EQ	19-Nov-2020	705.75	699.00	728.40	692.30	701.00	703.90	712.19	15336768	109227.25	210308	2476701	16.15
M&MFIN	EQ	19-Nov-2020	156.55	153.55	168.95	153.00	155.80	155.55	160.23	24780023	39705.18	130410	4620118	18.64
M&MFIN	N1	19-Nov-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
M&MFIN	N2	19-Nov-2020	1150.00	1147.95	1147.95	1147.95	1147.95	1147.95	1147.95	50	0.57	1	50	100.00
M100	EQ	19-Nov-2020	19.55	19.50	20.25	19.41	19.70	19.66	19.87	185586	36.88	677	128148	69.05
M14RG	MF	19-Nov-2020	6.60	6.17	6.17	6.17	6.17	6.17	6.17	1500	0.09	1	1500	100.00
M15RG	MF	19-Nov-2020	5.31	5.84	5.84	5.84	5.84	5.84	5.84	1500	0.09	1	1500	100.00
M17RG	MF	19-Nov-2020	5.50	5.75	5.95	5.56	5.56	5.56	5.66	3000	0.17	3	3000	100.00
M50	EQ	19-Nov-2020	126.93	126.30	127.50	125.37	126.00	125.54	126.66	5373	6.81	42	4593	85.48
MAANALU	EQ	19-Nov-2020	71.45	72.65	75.55	71.05	73.00	72.90	73.73	13325	9.82	461	6406	48.08
MACPOWER	EQ	19-Nov-2020	63.35	61.15	62.90	57.30	61.00	60.10	60.02	7681	4.61	99	5455	71.02
MADHAV	EQ	19-Nov-2020	28.70	30.00	30.00	27.85	28.75	28.75	29.09	10506	3.06	138	6616	62.97
MADHUCON	EQ	19-Nov-2020	3.20	3.05	3.25	3.05	3.25	3.25	3.19	55681	1.78	59	47748	85.75
MADRASFERT	EQ	19-Nov-2020	16.80	17.05	17.10	16.65	16.80	16.70	16.81	78049	13.12	334	48474	62.11
MAGADSUGAR	EQ	19-Nov-2020	100.30	100.25	103.80	99.80	100.00	100.50	101.83	28801	29.33	442	17870	62.05
MAGMA	EQ	19-Nov-2020	45.30	45.30	46.75	43.95	44.15	44.30	45.10	591340	266.70	2531	336911	56.97
MAGNUM	EQ	19-Nov-2020	4.70	4.50	4.75	4.50	4.65	4.65	4.53	6710	0.30	23	6709	99.99
MAHABANK	EQ	19-Nov-2020	11.40	11.30	11.40	11.10	11.15	11.20	11.32	1738514	196.76	1801	822775	47.33
MAHAPEXLTD	BE	19-Nov-2020	74.60	73.50	75.70	71.00	75.40	74.95	72.52	4288	3.11	62	-	-
MAHASTEEL	EQ	19-Nov-2020	96.10	99.00	99.00	93.00	94.90	94.50	95.46	17207	16.43	536	10072	58.53
MAHEPC	EQ	19-Nov-2020	145.60	151.90	153.00	147.00	147.90	148.50	150.46	521709	784.99	6661	148693	28.50
MAHESHWARI	BE	19-Nov-2020	83.20	81.60	83.95	81.10	83.00	82.70	82.49	7043	5.81	154	-	-
MAHICKRA	SM	19-Nov-2020	79.15	81.85	81.85	80.00	80.00	80.00	80.65	4500	3.63	3	4500	100.00
MAHINDCIE	EQ	19-Nov-2020	156.70	155.10	162.95	154.95	156.35	156.35	160.52	294918	473.40	6584	158406	53.71
MAHLIFE	EQ	19-Nov-2020	285.00	286.45	286.45	274.15	278.85	276.45	279.86	51724	144.76	2401	32807	63.43
MAHLOG	EQ	19-Nov-2020	396.75	395.15	398.70	385.00	388.90	387.65	393.23	22564	88.73	1387	10797	47.85
MAHSCOOTER	EQ	19-Nov-2020	3824.30	3840.00	3941.00	3689.95	3723.00	3714.30	3859.21	21862	843.70	2928	10557	48.29
MAHSEAMLES	EQ	19-Nov-2020	251.25	251.25	254.00	242.00	243.90	245.00	249.31	152592	380.43	2710	108603	71.17
MAITHANALL	EQ	19-Nov-2020	553.10	548.25	574.90	542.50	548.90	550.75	560.21	66669	373.49	2312	29821	44.73
MAJESCO	EQ	19-Nov-2020	918.40	921.00	928.00	917.00	925.00	925.90	921.20	409576	3773.03	2368	344509	84.11
MALUPAPER	EQ	19-Nov-2020	24.30	24.30	25.80	23.85	24.95	24.50	25.05	59930	15.02	410	34704	57.91
MAN50ETF	EQ	19-Nov-2020	131.40	131.50	132.30	130.29	130.33	130.30	131.59	29383	38.66	93	25544	86.93
MANAKALUCO	EQ	19-Nov-2020	6.70	6.70	6.95	6.40	6.85	6.80	6.62	24691	1.63	71	13253	53.68
MANAKCOAT	EQ	19-Nov-2020	4.70	4.70	4.90	4.60	4.75	4.75	4.70	6506	0.31	34	6054	93.05
MANAKSIA	EQ	19-Nov-2020	39.90	40.00	40.85	39.80	40.15	40.10	40.11	172391	69.14	840	131997	76.57
MANAKSTEEL	EQ	19-Nov-2020	12.35	12.90	12.95	12.50	12.90	12.95	12.89	94611	12.20	471	81928	86.59
MANALIPETC	EQ	19-Nov-2020	32.50	32.20	33.90	32.20	32.65	32.60	32.99	1035459	341.60	2908	555605	53.66
MANAPPURAM	EQ	19-Nov-2020	165.10	165.00	172.70	161.95	162.40	163.00	167.53	15671092	26254.51	75306	1978262	12.62
MANGALAM	EQ	19-Nov-2020	160.65	154.20	159.90	152.65	152.65	152.65	154.36	144239	222.65	2110	100526	69.69
MANGCHEFER	EQ	19-Nov-2020	32.35	32.90	33.95	32.50	32.85	32.65	33.17	524276	173.92	2112	296375	56.53
MANGLMCEM	EQ	19-Nov-2020	211.85	212.00	213.85	207.05	208.50	207.80	210.81	42305	89.18	1125	25221	59.62
MANGTIMBER	EQ	19-Nov-2020	7.55	7.20	7.90	7.20	7.50	7.50	7.58	7328	0.56	21	5801	79.16
MANINDS	EQ	19-Nov-2020	73.35	72.00	73.90	71.50	71.70	71.55	72.77	244763	178.10	1950	126548	51.70
MANINFRA	EQ	19-Nov-2020	26.05	25.95	27.10	25.90	26.05	26.05	26.46	364822	96.55	1354	169833	46.55
MANUGRAPH	EQ	19-Nov-2020	8.55	8.20	8.95	8.20	8.70	8.65	8.58	5824	0.50	51	3535	60.70
MANXT50	EQ	19-Nov-2020	292.00	290.00	296.70	283.05	294.80	294.80	295.32	11103	32.79	112	7506	67.60
MARALOVER	EQ	19-Nov-2020	15.75	15.80	16.70	15.10	16.00	15.80	16.02	17878	2.86	130	7793	43.59
MARATHON	EQ	19-Nov-2020	70.55	70.50	74.05	68.55	72.40	72.00	73.11	45588	33.33	546	19460	42.69
MARICO	EQ	19-Nov-2020	377.25	373.00	379.50	365.75	367.95	367.35	370.67	4171433	15462.46	52733	1714589	41.10
MARINE	SM	19-Nov-2020	170.90	171.25	171.25	165.35	170.95	170.75	170.10	22000	37.42	11	4000	18.18
MARKSANS	EQ	19-Nov-2020	56.80	57.40	61.40	57.00	58.90	59.05	59.56	9670776	5759.66	38098	3419923	35.36
MARSHALL	SM	19-Nov-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	9000	0.63	3	9000	100.00
MARUTI	EQ	19-Nov-2020	7054.30	7031.00	7130.00	6915.20	6949.00	6963.30	7064.08	1305695	92235.30	107063	355421	27.22
MASFIN	EQ	19-Nov-2020	1041.65	1025.00	1076.05	1010.00	1037.80	1046.85	1049.65	33443	351.04	2739	16693	49.91
MASKINVEST	BE	19-Nov-2020	38.05	39.95	39.95	36.15	36.15	36.15	36.20	324	0.12	5	-	-
MASTEK	EQ	19-Nov-2020	1026.45	1025.95	1050.95	934.25	1011.90	1011.80	999.11	149354	1492.21	10143	54472	36.47
MATRIMONY	EQ	19-Nov-2020	641.10	632.20	642.80	618.75	625.00	622.65	630.60	6331	39.92	694	4124	65.14
MAWANASUG	EQ	19-Nov-2020	23.10	23.15	23.45	23.00	23.10	23.10	23.17	36925	8.56	267	22571	61.13
MAXHEALTH	EQ	19-Nov-2020	119.95	118.10	125.00	118.10	121.00	121.05	122.57	828513	1015.53	7119	569327	68.72
MAXIND	EQ	19-Nov-2020	59.40	59.10	59.55	58.40	58.70	58.70	58.84	53723	31.61	369	35600	66.27
MAXVIL	EQ	19-Nov-2020	38.60	38.75	39.80	38.75	39.30	39.30	39.24	55511	21.78	423	42744	77.00
MAYURUNIQ	EQ	19-Nov-2020	274.90	273.00	278.10	261.20	263.00	262.25	268.39	186803	501.35	6315	145849	78.08
MAZDA	EQ	19-Nov-2020	601.50	595.00	612.85	584.30	585.00	586.90	593.59	10470	62.15	1058	4251	40.60
MAZDOCK	EQ	19-Nov-2020	183.40	183.20	187.00	181.60	184.05	184.55	184.42	2163334	3989.53	17789	567803	26.25
MBAPL	BE	19-Nov-2020	68.50	70.00	71.50	70.00	71.50	71.50	70.01	531	0.37	7	-	-
MBECL	BE	19-Nov-2020	5.30	5.30	5.55	5.25	5.40	5.40	5.41	46856	2.54	38	-	-
MBLINFRA	EQ	19-Nov-2020	8.90	8.70	9.30	8.70	9.30	9.25	9.21	164368	15.14	285	121674	74.03
MCDHOLDING	EQ	19-Nov-2020	24.20	24.45	24.45	23.70	24.30	24.25	24.09	15471	3.73	138	7980	51.58
MCDOWELL-N	EQ	19-Nov-2020	563.75	562.00	577.75	559.75	571.95	572.05	571.00	3791641	21650.35	61309	1640517	43.27
MCL	EQ	19-Nov-2020	59.60	61.65	61.65	58.30	58.60	59.20	59.30	5336	3.16	104	1843	34.54
MCLEODRUSS	EQ	19-Nov-2020	23.55	24.30	24.70	23.90	24.70	24.70	24.59	1056331	259.71	1344	805850	76.29
MCX	EQ	19-Nov-2020	1639.30	1635.00	1653.05	1605.10	1614.95	1618.10	1630.19	168202	2742.02	14440	74690	44.40
MDL	SM	19-Nov-2020	24.30	25.45	25.45	24.50	24.50	24.50	24.98	4000	1.00	2	4000	100.00
MEGASOFT	EQ	19-Nov-2020	7.80	8.05	8.05	7.70	7.90	7.80	7.82	11669	0.91	56	5854	50.17
MEGH	EQ	19-Nov-2020	78.25	78.00	79.50	76.00	76.30	76.35	78.14	1243548	971.77	7104	515656	41.47
MELSTAR	BZ	19-Nov-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.87	22845	0.43	23	-	-
MENONBE	BE	19-Nov-2020	48.00	47.15	48.95	47.15	47.60	47.70	48.49	13139	6.37	128	-	-
MEP	EQ	19-Nov-2020	13.65	13.70	14.20	13.20	13.75	13.85	13.89	482402	67.00	646	227169	47.09
MERCATOR	EQ	19-Nov-2020	0.85	0.85	0.90	0.80	0.85	0.80	0.86	432166	3.70	195	402571	93.15
METALFORGE	EQ	19-Nov-2020	4.55	4.75	4.75	4.35	4.40	4.35	4.40	122497	5.39	222	112658	91.97
METKORE	BZ	19-Nov-2020	0.45	0.50	0.50	0.40	0.45	0.45	0.46	117386	0.54	26	-	-
METROPOLIS	EQ	19-Nov-2020	2043.95	2035.00	2075.65	2005.00	2061.00	2065.55	2048.92	77875	1595.59	8879	40351	51.82
MFSL	EQ	19-Nov-2020	619.30	620.00	625.50	608.55	613.25	612.75	619.96	1521740	9434.24	22638	550852	36.20
MGEL	SM	19-Nov-2020	39.75	39.70	39.70	39.70	39.70	39.70	39.70	3000	1.19	1	3000	100.00
MGL	EQ	19-Nov-2020	905.10	909.60	938.80	907.00	920.55	921.30	924.61	2676032	24742.81	81285	834631	31.19
MHHL	SM	19-Nov-2020	20.10	20.20	21.10	20.20	21.10	21.10	20.78	21000	4.36	7	18000	85.71
MHRIL	EQ	19-Nov-2020	185.40	185.70	185.70	180.00	181.05	181.40	183.03	2200463	4027.55	3969	2145757	97.51
MIC	BE	19-Nov-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.74	36529	0.27	32	-	-
MIDHANI	EQ	19-Nov-2020	193.35	192.70	196.40	191.00	191.90	191.50	193.33	415046	802.39	5728	153847	37.07
MINDACORP	EQ	19-Nov-2020	69.80	69.80	73.90	69.50	70.30	70.35	71.15	3428663	2439.35	11255	1581873	46.14
MINDAIND	EQ	19-Nov-2020	368.60	370.00	378.65	356.50	362.90	362.45	371.67	146066	542.88	4602	52651	36.05
MINDSPACE	RR	19-Nov-2020	304.86	304.22	305.00	304.00	305.00	304.86	304.71	275000	837.97	436	226400	82.33
MINDTECK	EQ	19-Nov-2020	34.80	34.85	35.75	33.40	34.40	34.00	34.24	11368	3.89	366	9019	79.34
MINDTREE	EQ	19-Nov-2020	1334.30	1329.70	1349.50	1315.00	1318.00	1319.30	1330.36	454114	6041.36	28018	106990	23.56
MIRCELECTR	EQ	19-Nov-2020	8.70	8.85	9.10	8.60	9.10	9.10	9.02	240945	21.73	386	214256	88.92
MIRZAINT	EQ	19-Nov-2020	49.55	49.40	50.90	49.25	49.50	49.55	50.10	373000	186.87	2336	153352	41.11
MITTAL	EQ	19-Nov-2020	15.85	16.60	16.60	16.60	16.60	16.60	16.60	17911	2.97	38	17911	100.00
MMFL	EQ	19-Nov-2020	332.85	336.50	340.00	335.00	338.00	337.00	337.33	12581	42.44	330	9663	76.81
MMP	EQ	19-Nov-2020	87.20	86.00	89.35	83.00	84.05	84.35	85.09	10146	8.63	285	6208	61.19
MMTC	EQ	19-Nov-2020	18.00	17.95	18.15	17.60	17.80	17.75	17.92	1221249	218.86	1601	390950	32.01
MOHOTAIND	EQ	19-Nov-2020	7.65	7.85	7.85	7.60	7.75	7.75	7.73	748	0.06	15	547	73.13
MOIL	EQ	19-Nov-2020	129.40	128.75	129.50	126.00	126.70	126.55	128.04	318885	408.30	9292	178376	55.94
MOKSH	SM	19-Nov-2020	22.50	22.25	23.50	21.40	23.50	23.40	22.15	24000	5.32	7	18000	75.00
MOLDTECH	BE	19-Nov-2020	50.45	50.25	50.25	48.50	49.00	49.00	48.80	22651	11.05	131	-	-
MOLDTKPAC	EQ	19-Nov-2020	298.00	297.95	298.70	290.75	292.50	292.45	294.74	33509	98.76	1236	21372	63.78
MONTECARLO	EQ	19-Nov-2020	211.65	210.00	225.40	205.60	217.00	216.75	219.64	151421	332.59	5352	60856	40.19
MORARJEE	EQ	19-Nov-2020	9.85	10.25	10.25	9.70	10.00	10.00	9.80	3208	0.31	18	3204	99.88
MOREPENLAB	EQ	19-Nov-2020	27.75	27.50	28.50	27.45	27.65	27.80	28.12	2157052	606.50	4963	989346	45.87
MOTHERSUMI	EQ	19-Nov-2020	136.95	135.95	140.55	134.20	137.00	136.75	137.89	18108088	24968.75	64725	6408528	35.39
MOTILALOFS	EQ	19-Nov-2020	611.00	611.00	638.50	603.00	607.00	606.90	622.56	134377	836.58	4997	51636	38.43
MOTOGENFIN	EQ	19-Nov-2020	16.50	16.50	16.60	15.95	16.60	16.25	16.14	1595	0.26	24	1559	97.74
MPHASIS	EQ	19-Nov-2020	1311.50	1311.00	1311.00	1296.00	1305.00	1300.75	1303.56	333064	4341.69	25764	254287	76.35
MPSLTD	EQ	19-Nov-2020	389.00	380.20	392.00	377.20	378.00	380.30	385.74	8016	30.92	607	3964	49.45
MRF	EQ	19-Nov-2020	75041.00	74500.00	77399.00	74106.95	77000.00	76831.35	76214.78	64112	48862.82	29059	17111	26.69
MRO-TEK	EQ	19-Nov-2020	21.55	21.35	22.60	21.15	22.50	22.50	22.29	4186	0.93	34	3706	88.53
MRPL	EQ	19-Nov-2020	27.95	28.05	28.60	27.75	28.00	27.95	28.12	1231668	346.40	2749	573504	46.56
MSPL	EQ	19-Nov-2020	6.70	6.90	7.00	6.70	6.85	6.70	6.91	6944	0.48	58	6363	91.63
MSTCLTD	EQ	19-Nov-2020	146.20	145.85	156.15	145.50	150.00	149.85	152.64	734520	1121.18	7811	252313	34.35
MTEDUCARE	EQ	19-Nov-2020	9.35	9.25	9.70	8.75	9.25	9.20	9.28	261885	24.31	432	180414	68.89
MTNL	EQ	19-Nov-2020	9.55	9.50	9.65	9.45	9.50	9.50	9.56	558072	53.37	4641	269944	48.37
MUKANDENGG	EQ	19-Nov-2020	10.00	10.70	11.00	10.40	11.00	11.00	10.79	24494	2.64	64	24490	99.98
MUKANDLTD	EQ	19-Nov-2020	48.10	50.50	50.50	50.00	50.50	50.50	50.47	82175	41.48	232	75001	91.27
MUKANDLTD	P1	19-Nov-2020	5.90	5.90	6.15	5.00	5.00	5.00	5.59	165	0.01	7	113	68.48
MUKTAARTS	EQ	19-Nov-2020	28.00	27.55	28.45	27.40	27.40	27.65	27.89	6476	1.81	108	5242	80.95
MUNJALAU	EQ	19-Nov-2020	56.60	59.20	60.05	57.60	58.00	58.30	59.00	1342692	792.19	9055	484393	36.08
MUNJALSHOW	EQ	19-Nov-2020	135.55	142.95	147.00	140.00	140.80	140.75	143.68	270853	389.16	5245	83088	30.68
MURUDCERA	EQ	19-Nov-2020	18.45	18.00	19.50	18.00	18.25	18.35	18.73	521027	97.58	1667	193112	37.06
MUTHOOTCAP	EQ	19-Nov-2020	449.05	452.90	464.00	434.00	438.40	436.60	451.67	72443	327.20	3673	33216	45.85
MUTHOOTFIN	EQ	19-Nov-2020	1176.70	1175.95	1217.00	1162.15	1166.05	1169.65	1189.95	3003748	35743.04	101146	683027	22.74
N100	EQ	19-Nov-2020	875.79	880.00	880.00	864.00	867.90	867.49	872.92	93111	812.78	1604	70417	75.63
NABARD	N1	19-Nov-2020	1261.60	1330.99	1330.99	1275.00	1275.00	1275.00	1303.00	4	0.05	2	2	50.00
NABARD	N2	19-Nov-2020	1285.21	1284.00	1290.00	1284.00	1287.00	1287.00	1288.13	349	4.50	14	305	87.39
NACLIND	EQ	19-Nov-2020	39.55	39.20	42.70	39.10	41.90	41.10	41.39	221795	91.80	1225	139548	62.92
NAGAFERT	EQ	19-Nov-2020	4.70	5.05	5.15	5.00	5.15	5.15	5.14	619507	31.81	393	559581	90.33
NAGREEKEXP	EQ	19-Nov-2020	15.70	16.00	16.00	15.30	15.75	15.35	15.61	21361	3.33	95	16706	78.21
NAHARCAP	EQ	19-Nov-2020	67.00	64.05	70.45	64.05	65.00	65.55	67.11	3407	2.29	218	2145	62.96
NAHARINDUS	EQ	19-Nov-2020	26.35	26.55	27.65	26.00	26.35	26.30	26.50	13781	3.65	149	9099	66.03
NAHARPOLY	EQ	19-Nov-2020	86.90	86.40	94.80	84.05	91.10	91.00	91.28	247013	225.48	2688	142226	57.58
NAHARSPING	EQ	19-Nov-2020	42.95	43.00	44.90	42.65	43.05	43.35	43.83	29514	12.94	358	19330	65.49
NAM-INDIA	EQ	19-Nov-2020	298.60	296.80	305.00	286.30	288.70	288.95	297.26	1174372	3490.92	21369	441255	37.57
NATCOPHARM	EQ	19-Nov-2020	899.25	896.00	913.60	896.00	910.20	909.05	905.43	217020	1964.96	6372	89632	41.30
NATHBIOGEN	EQ	19-Nov-2020	268.80	271.20	272.75	265.00	266.90	266.10	269.78	24260	65.45	558	18655	76.90
NATIONALUM	EQ	19-Nov-2020	35.85	35.35	38.30	35.15	36.75	36.60	37.17	23397649	8696.23	34820	7393110	31.60
NATNLSTEEL	EQ	19-Nov-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	2053	0.07	14	2053	100.00
NAUKRI	EQ	19-Nov-2020	3964.30	3950.00	3959.00	3784.00	3811.85	3834.20	3900.46	526642	20541.47	50862	206949	39.30
NAVINFLUOR	EQ	19-Nov-2020	2603.85	2603.95	2759.95	2586.00	2597.90	2602.25	2661.70	235479	6267.74	28472	107875	45.81
NAVKARCORP	EQ	19-Nov-2020	27.60	27.45	29.35	27.25	27.90	27.85	28.46	1117181	317.97	3437	401841	35.97
NAVNETEDUL	EQ	19-Nov-2020	84.15	84.15	86.00	82.25	83.55	83.65	84.87	208479	176.93	4237	105869	50.78
NBCC	EQ	19-Nov-2020	24.50	24.45	25.25	24.10	24.25	24.25	24.68	9016220	2225.26	18510	3706573	41.11
NBIFIN	EQ	19-Nov-2020	1649.85	1572.00	1687.95	1572.00	1646.00	1655.65	1654.49	2464	40.77	217	2059	83.56
NBVENTURES	EQ	19-Nov-2020	48.95	49.00	49.95	47.00	47.80	47.65	48.66	1675675	815.31	7599	1253864	74.83
NCC	EQ	19-Nov-2020	40.40	40.35	42.65	40.00	41.45	41.35	41.74	16583745	6922.61	24144	4278262	25.80
NCLIND	EQ	19-Nov-2020	146.65	145.00	148.95	142.10	142.10	144.20	146.22	365536	534.47	3857	191901	52.50
NCPSESDL24	EQ	19-Nov-2020	102.35	102.45	102.45	102.30	102.31	102.31	102.41	37702	38.61	29	37700	99.99
NDGL	EQ	19-Nov-2020	647.55	636.00	675.95	636.00	636.00	636.55	655.64	121	0.79	37	44	36.36
NDL	EQ	19-Nov-2020	20.45	20.10	20.95	20.10	20.50	20.35	20.46	14802	3.03	269	12816	86.58
NDRAUTO	EQ	19-Nov-2020	161.25	160.00	163.80	156.00	157.65	156.95	159.06	5263	8.37	188	2481	47.14
NDTV	EQ	19-Nov-2020	38.40	38.60	38.90	37.00	37.25	37.40	37.46	63153	23.66	428	56516	89.49
NECCLTD	EQ	19-Nov-2020	9.05	9.15	9.50	9.10	9.40	9.40	9.37	152450	14.28	245	90826	59.58
NECLIFE	EQ	19-Nov-2020	18.10	18.40	18.55	17.85	17.90	17.90	18.23	308685	56.26	1015	174034	56.38
NELCAST	EQ	19-Nov-2020	61.60	61.50	61.90	59.40	59.85	59.95	60.77	106342	64.62	1137	52235	49.12
NELCO	EQ	19-Nov-2020	186.30	185.20	193.80	184.50	186.00	185.55	188.94	129518	244.71	2883	47232	36.47
NEOGEN	EQ	19-Nov-2020	632.50	641.00	650.00	632.00	640.00	639.00	641.48	24985	160.27	1728	15615	62.50
NESCO	EQ	19-Nov-2020	515.10	510.00	556.05	510.00	540.00	538.75	541.11	464167	2511.64	17879	122752	26.45
NESTLEIND	EQ	19-Nov-2020	16872.60	16840.00	17200.00	16786.05	16924.80	16934.15	17072.47	180222	30768.34	34471	94078	52.20
NETF	EQ	19-Nov-2020	134.91	135.02	138.85	134.90	135.00	135.00	135.59	484	0.66	26	256	52.89
NETFCONSUM	EQ	19-Nov-2020	57.64	58.00	58.18	56.53	57.30	56.99	57.33	2912	1.67	74	2230	76.58
NETFDIVOPP	EQ	19-Nov-2020	29.36	29.10	29.30	27.10	29.25	29.25	28.18	12249	3.45	58	7077	57.78
NETFIT	EQ	19-Nov-2020	21.54	21.54	21.95	21.30	21.52	21.36	21.44	712437	152.71	1308	610186	85.65
NETFLTGILT	EQ	19-Nov-2020	22.27	22.28	22.33	22.27	22.33	22.29	22.30	20543	4.58	138	15215	74.06
NETFMID150	EQ	19-Nov-2020	72.22	73.23	73.49	71.65	72.10	72.05	72.44	73672	53.37	649	34344	46.62
NETFNIF100	EQ	19-Nov-2020	127.71	131.54	131.54	125.50	126.50	126.67	126.55	1580	2.00	57	1067	67.53
NETFNV20	EQ	19-Nov-2020	66.24	66.00	66.46	65.17	65.67	65.38	65.75	1318	0.87	38	868	65.86
NETWORK18	EQ	19-Nov-2020	35.20	34.60	37.25	34.50	36.20	36.40	36.27	4404224	1597.59	7646	1386439	31.48
NEULANDLAB	EQ	19-Nov-2020	1016.00	1020.00	1062.10	1015.00	1031.95	1024.15	1042.07	101355	1056.19	9175	41719	41.16
NEWGEN	EQ	19-Nov-2020	267.65	269.50	282.70	266.95	279.50	278.30	276.45	208594	576.66	6255	75322	36.11
NEXTMEDIA	EQ	19-Nov-2020	4.50	4.55	4.70	4.55	4.70	4.70	4.66	6161	0.29	16	6111	99.19
NFL	EQ	19-Nov-2020	33.10	33.45	34.00	33.25	33.35	33.40	33.62	599103	201.40	2315	224625	37.49
NH	EQ	19-Nov-2020	361.65	360.00	365.00	354.00	359.00	359.05	358.43	169724	608.34	5234	113485	66.86
NHAI	N1	19-Nov-2020	1056.54	1059.99	1059.99	1055.20	1056.00	1056.06	1056.32	1771	18.71	63	1571	88.71
NHAI	N2	19-Nov-2020	1231.00	1231.49	1232.01	1231.49	1231.49	1231.49	1231.69	445	5.48	10	315	70.79
NHAI	N6	19-Nov-2020	1345.00	1340.00	1348.90	1340.00	1348.90	1348.90	1345.38	61	0.82	3	50	81.97
NHAI	N8	19-Nov-2020	1195.00	1195.00	1198.00	1195.00	1196.01	1196.01	1195.89	1635	19.55	22	1391	85.08
NHAI	NA	19-Nov-2020	1281.32	1284.55	1284.55	1282.00	1282.01	1282.02	1282.15	1281	16.42	18	1126	87.90
NHAI	NE	19-Nov-2020	1262.50	1265.00	1265.00	1260.00	1260.00	1260.00	1261.72	61	0.77	3	36	59.02
NHBTF2014	N2	19-Nov-2020	6738.00	6750.00	6750.00	6750.00	6750.00	6750.00	6750.00	667	45.02	1	667	100.00
NHBTF2014	N6	19-Nov-2020	7532.06	7532.06	7560.00	7531.00	7550.11	7553.27	7541.53	256	19.31	16	254	99.22
NHBTF2023	N6	19-Nov-2020	6899.00	6890.00	6890.00	6890.00	6890.00	6890.00	6890.00	10	0.69	1	10	100.00
NHPC	EQ	19-Nov-2020	20.50	20.50	20.80	20.40	20.45	20.55	20.64	4614872	952.51	4612	2247036	48.69
NHPC	N6	19-Nov-2020	1450.00	1460.00	1460.00	1456.01	1456.01	1458.58	1459.48	1142	16.67	28	1138	99.65
NIACL	EQ	19-Nov-2020	113.95	112.95	114.95	111.25	111.75	112.05	113.09	267141	302.11	4727	132609	49.64
NIBL	EQ	19-Nov-2020	6.60	6.90	6.90	6.65	6.90	6.90	6.90	14435	1.00	35	14435	100.00
NIFTYBEES	EQ	19-Nov-2020	137.90	120.00	143.88	120.00	136.20	136.25	137.36	2243961	3082.32	10541	1163662	51.86
NIFTYEES	EQ	19-Nov-2020	16300.01	16758.00	16758.00	16758.00	16758.00	16758.00	16758.00	2	0.34	2	2	100.00
NIITLTD	EQ	19-Nov-2020	160.45	159.45	172.00	155.00	165.60	168.35	163.82	2380298	3899.47	33662	843707	35.45
NILAINFRA	EQ	19-Nov-2020	3.80	3.80	3.90	3.75	3.85	3.85	3.85	371766	14.31	282	220630	59.35
NILASPACES	EQ	19-Nov-2020	1.05	1.10	1.15	1.05	1.10	1.10	1.08	97298	1.05	62	71507	73.49
NILKAMAL	EQ	19-Nov-2020	1362.30	1368.40	1382.75	1357.45	1380.00	1377.00	1375.61	10073	138.57	1963	6289	62.43
NIPPOBATRY	EQ	19-Nov-2020	638.60	638.60	670.00	622.95	645.10	648.65	656.62	4578	30.06	427	2947	64.37
NIRAJ	BE	19-Nov-2020	46.10	46.00	48.25	46.00	46.85	46.90	46.67	162	0.08	7	-	-
NITCO	EQ	19-Nov-2020	18.05	18.15	19.00	18.00	18.25	18.35	18.52	109775	20.33	703	68818	62.69
NITINFIRE	BZ	19-Nov-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.39	151650	0.59	54	-	-
NITINSPIN	BE	19-Nov-2020	50.75	50.80	51.00	49.35	50.50	50.15	50.19	64700	32.48	152	-	-
NKIND	EQ	19-Nov-2020	18.20	18.70	18.70	17.30	17.35	17.35	17.69	1985	0.35	25	1500	75.57
NLCINDIA	EQ	19-Nov-2020	49.35	49.40	50.45	49.10	50.00	49.70	49.88	545567	272.12	3905	288669	52.91
NMDC	EQ	19-Nov-2020	97.60	97.40	99.00	95.80	96.00	96.20	97.19	15433591	14999.84	46354	8106759	52.53
NOCIL	EQ	19-Nov-2020	140.20	140.40	145.95	137.55	141.75	141.50	142.34	955583	1360.21	8749	278875	29.18
NOIDATOLL	BE	19-Nov-2020	7.00	6.70	6.70	6.65	6.65	6.65	6.65	220720	14.68	108	-	-
NORBTEAEXP	EQ	19-Nov-2020	9.40	9.60	9.70	9.05	9.45	9.45	9.20	3290	0.30	26	2995	91.03
NOVARTIND	EQ	19-Nov-2020	623.40	623.40	628.85	621.00	622.55	624.00	623.74	4961	30.94	443	2963	59.73
NPBET	EQ	19-Nov-2020	156.97	161.00	161.00	155.00	160.94	160.94	159.09	217	0.35	18	144	66.36
NRAIL	EQ	19-Nov-2020	192.25	191.05	198.00	190.95	196.95	196.65	194.76	30720	59.83	672	19385	63.10
NRBBEARING	EQ	19-Nov-2020	78.75	78.50	79.00	75.50	75.80	76.20	77.21	243083	187.68	2667	114896	47.27
NSIL	EQ	19-Nov-2020	802.90	789.95	815.00	786.00	814.30	812.90	803.40	2165	17.39	357	1230	56.81
NTL	EQ	19-Nov-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.02	73423	0.75	50	63719	86.78
NTPC	EQ	19-Nov-2020	88.30	88.40	91.90	88.00	89.80	89.80	90.32	55196018	49850.71	100702	18011432	32.63
NTPC	N4	19-Nov-2020	1211.00	1206.30	1206.30	1206.30	1206.30	1206.30	1206.30	8	0.10	1	8	100.00
NTPC	N6	19-Nov-2020	1501.00	1502.00	1502.00	1502.00	1502.00	1502.00	1502.00	6	0.09	1	6	100.00
NTPC	N7	19-Nov-2020	14.49	14.47	14.53	14.47	14.50	14.48	14.50	315005	45.67	147	315005	100.00
NTPC	ND	19-Nov-2020	1314.00	1325.00	1339.86	1325.00	1339.86	1339.86	1328.59	29	0.39	3	29	100.00
NUCLEUS	EQ	19-Nov-2020	560.50	558.00	566.95	544.00	545.00	546.40	551.71	62331	343.88	2848	38771	62.20
NXTDIGITAL	EQ	19-Nov-2020	621.65	620.95	628.80	611.00	624.95	621.50	618.72	16603	102.73	637	2630	15.84
OAL	EQ	19-Nov-2020	462.65	474.00	474.00	461.00	464.05	462.85	465.73	16221	75.55	827	11614	71.60
OBEROIRLTY	EQ	19-Nov-2020	453.45	445.10	463.25	442.10	457.50	455.25	452.95	1214748	5502.25	37996	737621	60.72
OCCL	EQ	19-Nov-2020	849.55	810.00	891.45	810.00	840.00	845.50	870.13	27194	236.62	2501	10606	39.00
OFSS	EQ	19-Nov-2020	3083.00	3060.50	3089.55	3045.00	3053.85	3052.00	3059.53	32609	997.68	5179	23166	71.04
OIL	EQ	19-Nov-2020	93.25	93.00	93.50	91.50	91.80	92.00	92.81	738518	685.44	8800	349778	47.36
OILCOUNTUB	BE	19-Nov-2020	5.05	4.80	5.30	4.80	5.05	5.05	5.17	21001	1.08	39	-	-
OISL	EQ	19-Nov-2020	2.80	2.75	2.80	2.70	2.80	2.80	2.74	31498	0.86	56	17264	54.81
OLECTRA	EQ	19-Nov-2020	60.75	60.55	68.50	60.55	64.30	64.45	65.31	325322	212.46	3426	138368	42.53
OMAXAUTO	EQ	19-Nov-2020	39.10	39.90	39.95	39.05	39.35	39.20	39.45	26333	10.39	408	19198	72.90
OMAXE	EQ	19-Nov-2020	68.30	69.00	69.00	67.40	68.00	68.05	68.08	254251	173.08	703	168770	66.38
OMKARCHEM	EQ	19-Nov-2020	7.80	7.80	8.15	7.50	7.50	7.50	7.69	60148	4.63	161	39345	65.41
OMMETALS	EQ	19-Nov-2020	18.10	18.00	18.00	17.20	17.50	17.30	17.59	104713	18.42	474	66453	63.46
ONELIFECAP	EQ	19-Nov-2020	6.00	6.30	6.30	6.00	6.00	6.10	6.11	42	0.00	3	42	100.00
ONEPOINT	BE	19-Nov-2020	13.95	13.75	14.10	13.75	14.00	14.00	13.89	2270	0.32	9	-	-
ONGC	EQ	19-Nov-2020	71.95	71.50	74.20	71.45	72.20	72.15	72.88	27903903	20336.72	80369	8379137	30.03
ONMOBILE	EQ	19-Nov-2020	42.75	42.40	43.40	41.95	42.40	42.20	42.51	233005	99.04	1243	141305	60.64
ONWARDTEC	EQ	19-Nov-2020	63.85	63.95	65.90	63.95	65.75	65.65	64.94	48579	31.55	421	29546	60.82
OPTIEMUS	BE	19-Nov-2020	113.40	118.95	118.95	108.00	110.00	109.85	113.53	45680	51.86	671	-	-
OPTOCIRCUI	BE	19-Nov-2020	5.75	5.90	6.00	5.60	6.00	6.00	5.84	596796	34.83	449	-	-
ORBTEXP	EQ	19-Nov-2020	64.30	64.00	66.00	61.10	64.60	64.85	64.53	72305	46.65	1780	48111	66.54
ORCHPHARMA	BZ	19-Nov-2020	30.35	31.85	31.85	31.85	31.85	31.85	31.85	58	0.02	13	-	-
ORICONENT	EQ	19-Nov-2020	18.90	18.90	20.70	18.60	20.20	20.20	19.91	591022	117.65	1542	285234	48.26
ORIENTABRA	EQ	19-Nov-2020	20.10	20.05	21.85	19.40	21.10	21.10	20.97	187087	39.23	903	115038	61.49
ORIENTALTL	EQ	19-Nov-2020	7.70	7.90	8.00	7.60	8.00	7.80	7.77	20275	1.57	67	12970	63.97
ORIENTBELL	EQ	19-Nov-2020	139.90	136.40	140.80	135.40	135.40	136.45	137.93	18178	25.07	549	12087	66.49
ORIENTCEM	EQ	19-Nov-2020	71.45	71.25	72.00	67.90	69.40	69.20	70.79	711241	503.51	6810	410279	57.68
ORIENTELEC	EQ	19-Nov-2020	222.80	225.40	231.00	221.95	227.00	226.35	228.71	776866	1776.77	13093	419204	53.96
ORIENTHOT	EQ	19-Nov-2020	22.45	22.45	22.90	22.15	22.35	22.55	22.68	53847	12.21	226	45556	84.60
ORIENTLTD	EQ	19-Nov-2020	77.05	80.80	80.85	77.20	80.85	80.05	79.30	831	0.66	30	723	87.00
ORIENTPPR	EQ	19-Nov-2020	17.75	17.35	18.60	17.35	18.00	18.15	18.16	955609	173.53	2079	485827	50.84
ORIENTREF	EQ	19-Nov-2020	220.40	220.40	229.60	219.80	222.90	221.90	223.88	476480	1066.77	3163	416490	87.41
ORISSAMINE	EQ	19-Nov-2020	2067.35	2052.55	2136.05	2047.15	2061.00	2059.85	2083.44	12550	261.47	2033	5026	40.05
ORTEL	BZ	19-Nov-2020	0.85	0.80	0.85	0.80	0.85	0.85	0.81	4126	0.03	11	-	-
ORTINLABSS	EQ	19-Nov-2020	24.00	24.25	24.55	23.15	23.45	23.40	24.23	93151	22.57	646	77668	83.38
OSWALAGRO	EQ	19-Nov-2020	9.30	9.75	9.75	9.40	9.65	9.55	9.69	97121	9.41	296	82602	85.05
PAGEIND	EQ	19-Nov-2020	22417.10	22370.00	22690.00	21660.30	21740.00	21913.45	22293.11	40096	8938.65	11403	11671	29.11
PAISALO	EQ	19-Nov-2020	394.55	406.60	406.60	381.70	381.70	388.65	396.67	22626	89.75	406	1250	5.52
PALASHSECU	EQ	19-Nov-2020	31.25	32.00	32.80	32.00	32.80	32.80	32.76	2186	0.72	26	1886	86.28
PALREDTEC	EQ	19-Nov-2020	31.60	33.15	33.15	33.15	33.15	33.15	33.15	15313	5.08	37	15313	100.00
PANACEABIO	EQ	19-Nov-2020	191.95	191.60	193.95	189.80	190.25	191.40	191.45	59347	113.62	1252	31914	53.78
PANACHE	EQ	19-Nov-2020	41.30	41.35	41.90	41.05	41.45	41.25	41.42	13087	5.42	32	936	7.15
PANAMAPET	EQ	19-Nov-2020	65.35	65.25	72.90	65.25	68.90	68.20	68.90	335658	231.26	2637	180749	53.85
PAPERPROD	EQ	19-Nov-2020	301.80	299.10	304.10	293.00	296.15	295.85	298.12	113072	337.09	3240	59174	52.33
PAR	SM	19-Nov-2020	72.25	72.90	72.90	70.00	70.00	70.00	71.09	8000	5.69	4	8000	100.00
PARABDRUGS	BZ	19-Nov-2020	2.40	2.45	2.45	2.30	2.40	2.40	2.37	6492	0.15	20	-	-
PARACABLES	EQ	19-Nov-2020	6.60	6.50	6.70	6.45	6.45	6.50	6.52	138398	9.02	247	125818	90.91
PARAGMILK	EQ	19-Nov-2020	109.40	110.50	110.50	108.20	109.00	108.85	109.48	229219	250.95	3215	125717	54.85
PARSVNATH	EQ	19-Nov-2020	2.75	2.85	2.85	2.75	2.85	2.85	2.85	43319	1.23	63	43319	100.00
PATELENG	EQ	19-Nov-2020	11.25	11.25	11.80	10.85	11.00	11.05	11.38	458378	52.18	1091	244165	53.27
PATINTLOG	EQ	19-Nov-2020	27.65	26.70	28.40	26.30	26.65	26.65	27.13	134678	36.54	932	83885	62.29
PATSPINLTD	EQ	19-Nov-2020	4.15	4.00	4.35	4.00	4.15	4.15	4.11	10043	0.41	23	5417	53.94
PCJEWELLER	EQ	19-Nov-2020	15.60	15.60	16.10	15.40	15.65	15.60	15.78	1739417	274.40	10372	752956	43.29
PDMJEPAPER	EQ	19-Nov-2020	20.55	20.95	21.30	18.85	19.40	19.30	19.75	151527	29.92	1000	95046	62.73
PDSMFL	EQ	19-Nov-2020	404.00	404.05	408.20	402.00	406.00	406.35	406.17	4816	19.56	161	4571	94.91
PEL	EQ	19-Nov-2020	1436.30	1425.10	1452.00	1385.05	1394.00	1393.05	1419.23	1267472	17988.34	49481	170345	13.44
PENIND	EQ	19-Nov-2020	17.30	17.25	18.10	17.05	17.65	17.55	17.78	265480	47.20	747	172594	65.01
PENINLAND	EQ	19-Nov-2020	4.10	4.10	4.30	4.05	4.30	4.25	4.18	245858	10.28	325	129380	52.62
PENTAGOLD	SM	19-Nov-2020	21.00	22.05	22.05	22.05	22.05	22.05	22.05	6000	1.32	2	6000	100.00
PERFECT	SM	19-Nov-2020	11.50	11.80	12.00	11.80	12.00	12.00	11.90	18000	2.14	3	0	0.00
PERSISTENT	EQ	19-Nov-2020	1139.25	1141.85	1149.85	1128.00	1130.00	1133.80	1135.76	89832	1020.28	12974	57404	63.90
PETRONET	EQ	19-Nov-2020	258.20	259.85	263.30	252.30	253.70	253.85	258.44	6309750	16306.75	45762	3640509	57.70
PFC	EQ	19-Nov-2020	104.55	103.50	106.90	103.10	104.90	104.70	105.44	8260631	8709.73	32811	2251163	27.25
PFC	N1	19-Nov-2020	1296.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	19	0.25	1	19	100.00
PFC	N3	19-Nov-2020	1301.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	7	0.09	1	7	100.00
PFC	N4	19-Nov-2020	1052.19	1052.50	1053.30	1052.50	1053.30	1053.15	1053.02	325	3.42	10	275	84.62
PFC	N5	19-Nov-2020	1214.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	209	2.54	5	209	100.00
PFC	N8	19-Nov-2020	1413.33	1412.01	1415.00	1401.00	1407.99	1408.06	1408.70	3142	44.26	56	1800	57.29
PFIZER	EQ	19-Nov-2020	4907.30	5215.00	5218.00	5042.00	5059.00	5058.90	5104.66	428094	21852.75	62936	108822	25.42
PFOCUS	EQ	19-Nov-2020	38.75	39.80	39.80	37.15	37.95	37.85	38.13	47843	18.24	330	29401	61.45
PFS	EQ	19-Nov-2020	17.40	17.50	17.75	17.20	17.40	17.35	17.49	1017043	177.90	1062	615918	60.56
PGEL	EQ	19-Nov-2020	142.50	142.60	142.60	135.40	135.40	135.45	137.11	45276	62.08	795	29099	64.27
PGHH	EQ	19-Nov-2020	10580.55	10700.20	10700.20	10453.00	10475.10	10482.75	10512.41	3767	396.00	1529	1991	52.85
PGHL	EQ	19-Nov-2020	5888.65	5805.00	5907.00	5780.00	5900.00	5868.95	5837.64	13719	800.87	4538	7762	56.58
PGIL	EQ	19-Nov-2020	161.10	169.85	169.90	159.00	166.10	165.00	165.28	43200	71.40	191	39750	92.01
PHILIPCARB	EQ	19-Nov-2020	154.70	154.00	173.70	152.35	160.50	161.25	165.40	6350893	10504.12	62161	1157484	18.23
PHOENIXLTD	EQ	19-Nov-2020	656.35	651.60	664.80	640.10	645.00	648.85	652.63	187592	1224.28	18371	112257	59.84
PIDILITIND	EQ	19-Nov-2020	1563.30	1555.00	1586.00	1553.95	1558.35	1558.40	1571.41	914809	14375.42	30438	398170	43.52
PIIND	EQ	19-Nov-2020	2445.65	2430.00	2474.85	2340.10	2354.50	2350.80	2415.39	429833	10382.14	31633	234904	54.65
PILANIINVS	EQ	19-Nov-2020	2034.25	2034.25	2057.00	2007.00	2020.00	2021.75	2037.80	7068	144.03	487	6135	86.80
PILITA	EQ	19-Nov-2020	7.20	7.25	7.45	7.20	7.35	7.30	7.34	62267	4.57	134	38850	62.39
PIONDIST	EQ	19-Nov-2020	109.10	108.75	110.50	106.65	108.95	109.20	109.06	8049	8.78	130	3505	43.55
PIONEEREMB	EQ	19-Nov-2020	25.90	25.90	25.90	24.00	24.80	24.80	24.83	15495	3.85	203	11360	73.31
PITTIENG	EQ	19-Nov-2020	44.35	44.35	45.50	43.85	44.90	44.60	44.56	304716	135.79	705	129710	42.57
PKTEA	BE	19-Nov-2020	216.95	224.00	227.50	210.05	216.00	215.05	213.80	2145	4.59	45	-	-
PLASTIBLEN	EQ	19-Nov-2020	210.60	214.00	217.00	205.95	206.30	206.60	210.77	15152	31.94	807	8742	57.70
PNB	EQ	19-Nov-2020	30.85	30.85	30.85	29.75	29.80	30.00	30.46	29648439	9031.97	42002	9135979	30.81
PNBGILTS	EQ	19-Nov-2020	41.35	41.50	41.65	40.45	40.50	40.60	40.96	309810	126.88	1547	179879	58.06
PNBHOUSING	EQ	19-Nov-2020	384.50	385.00	393.50	374.00	376.30	377.10	384.68	204604	787.06	5573	72911	35.64
PNC	EQ	19-Nov-2020	13.00	12.95	13.50	12.45	13.00	13.00	12.99	12749	1.66	104	10138	79.52
PNCINFRA	EQ	19-Nov-2020	172.00	173.40	177.00	168.50	171.50	172.20	173.32	407725	706.68	9696	167978	41.20
PODDARHOUS	EQ	19-Nov-2020	171.90	163.35	175.00	163.35	166.25	168.25	171.60	15162	26.02	315	10822	71.38
PODDARMENT	EQ	19-Nov-2020	173.95	173.65	175.50	173.50	174.00	173.90	174.66	2901	5.07	138	1864	64.25
POKARNA	EQ	19-Nov-2020	146.35	145.50	147.00	142.45	142.75	143.25	144.87	26183	37.93	343	18766	71.67
POLYCAB	EQ	19-Nov-2020	926.95	932.70	947.00	925.60	939.50	936.60	938.80	832772	7818.10	26286	437374	52.52
POLYMED	EQ	19-Nov-2020	477.90	477.95	489.20	475.20	487.00	484.35	482.81	56795	274.21	4864	25911	45.62
POLYPLEX	EQ	19-Nov-2020	780.10	765.05	776.05	760.05	761.60	761.45	766.56	60454	463.42	5684	30895	51.10
PONNIERODE	EQ	19-Nov-2020	153.25	151.60	154.00	150.10	152.00	151.95	152.48	5056	7.71	108	4291	84.87
POWERGRID	EQ	19-Nov-2020	185.40	178.50	197.20	178.40	190.20	189.80	190.73	36468221	69557.07	156071	11614686	31.85
POWERINDIA	EQ	19-Nov-2020	1001.85	1005.90	1015.95	957.15	968.00	975.75	993.88	48327	480.31	2037	26076	53.96
POWERMECH	EQ	19-Nov-2020	371.95	372.00	382.00	369.35	370.15	370.65	373.11	98146	366.19	4788	58712	59.82
PPAP	EQ	19-Nov-2020	272.90	279.40	295.00	270.00	271.00	272.15	283.27	90576	256.58	2913	39394	43.49
PPL	EQ	19-Nov-2020	73.65	73.00	74.65	72.95	73.90	73.75	73.94	130657	96.60	765	93042	71.21
PRABHAT	EQ	19-Nov-2020	71.15	73.00	75.95	70.30	71.80	71.20	72.87	396148	288.67	2523	292626	73.87
PRAENG	EQ	19-Nov-2020	6.50	6.45	6.50	6.20	6.20	6.35	6.31	11480	0.72	88	9800	85.37
PRAJIND	EQ	19-Nov-2020	76.70	76.70	77.85	75.80	76.00	76.25	77.10	678891	523.43	3629	279718	41.20
PRAKASH	EQ	19-Nov-2020	43.85	43.50	44.35	43.15	43.50	43.50	43.75	568315	248.66	2226	337963	59.47
PRAKASHSTL	EQ	19-Nov-2020	0.70	0.65	0.75	0.65	0.75	0.70	0.69	494312	3.42	87	476702	96.44
PRAXIS	EQ	19-Nov-2020	37.20	37.00	39.00	35.35	35.90	35.90	37.36	24137	9.02	292	14330	59.37
PRECAM	EQ	19-Nov-2020	38.75	38.80	39.45	37.10	37.55	37.40	38.50	256727	98.83	1611	141361	55.06
PRECOT	BE	19-Nov-2020	49.00	51.45	51.45	51.45	51.45	51.45	51.45	2216	1.14	15	-	-
PRECWIRE	EQ	19-Nov-2020	167.00	167.20	167.20	156.40	156.50	156.80	160.48	64153	102.95	2169	36267	56.53
PREMEXPLN	EQ	19-Nov-2020	136.10	139.75	141.00	134.95	137.30	137.80	138.14	14040	19.40	314	10974	78.16
PREMIER	EQ	19-Nov-2020	2.40	2.40	2.40	2.30	2.40	2.40	2.33	3586	0.08	29	3217	89.71
PREMIERPOL	EQ	19-Nov-2020	31.40	32.15	32.15	28.65	31.25	30.70	30.35	15356	4.66	158	10375	67.56
PRESSMN	EQ	19-Nov-2020	17.30	17.75	18.70	17.10	18.40	18.20	18.01	55291	9.96	288	41174	74.47
PRESTIGE	EQ	19-Nov-2020	271.80	270.25	289.00	270.25	277.90	277.40	282.23	1674106	4724.87	24050	552873	33.02
PRICOLLTD	EQ	19-Nov-2020	56.60	56.60	59.40	56.15	59.40	59.40	58.82	379356	223.14	1801	262232	69.13
PRIMESECU	EQ	19-Nov-2020	44.45	45.20	45.50	44.00	44.20	44.20	44.48	11629	5.17	140	7343	63.14
PRINCEPIPE	EQ	19-Nov-2020	274.10	273.35	281.00	250.00	261.50	258.45	270.63	278782	754.48	8452	164518	59.01
PRIVISCL	EQ	19-Nov-2020	534.85	535.45	537.20	531.35	536.00	535.30	534.39	7989	42.69	317	4709	58.94
PROLIFE	SM	19-Nov-2020	39.30	37.35	37.35	37.35	37.35	37.35	37.35	3000	1.12	1	3000	100.00
PROSEED	BE	19-Nov-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.37	162691	0.60	69	-	-
PROZONINTU	EQ	19-Nov-2020	17.45	17.10	19.00	16.90	18.40	18.20	18.00	526407	94.74	1675	311513	59.18
PRSMJOHNSN	EQ	19-Nov-2020	82.90	82.50	85.00	81.50	81.90	81.95	83.44	300078	250.39	3218	170274	56.74
PSB	EQ	19-Nov-2020	11.35	11.30	11.50	11.20	11.25	11.25	11.33	351635	39.85	610	202694	57.64
PSPPROJECT	EQ	19-Nov-2020	381.35	382.95	397.90	380.00	394.75	394.45	390.32	65627	256.16	1553	60386	92.01
PSUBNKBEES	EQ	19-Nov-2020	16.43	18.90	18.90	15.95	15.99	15.99	16.21	276867	44.88	603	213363	77.06
PTC	EQ	19-Nov-2020	54.00	52.50	53.35	51.65	52.45	52.60	52.82	1148450	606.61	8794	746775	65.02
PTL	EQ	19-Nov-2020	38.35	38.15	38.50	37.30	37.90	37.95	38.08	52526	20.00	545	36901	70.25
PUNJABCHEM	EQ	19-Nov-2020	653.10	642.70	654.45	642.05	642.05	642.55	648.08	1968	12.75	186	1281	65.09
PUNJLLOYD	BZ	19-Nov-2020	1.55	1.50	1.60	1.50	1.60	1.55	1.58	188711	2.99	122	-	-
PURVA	EQ	19-Nov-2020	55.45	55.00	58.00	54.90	55.05	55.15	56.73	247054	140.14	2424	120219	48.66
PVR	EQ	19-Nov-2020	1298.50	1290.00	1310.00	1275.00	1289.00	1287.10	1296.79	991181	12853.54	26273	111732	11.27
QGOLDHALF	EQ	19-Nov-2020	2199.95	2199.70	2199.70	2178.00	2180.50	2179.05	2179.71	885	19.29	92	819	92.54
QNIFTY	EQ	19-Nov-2020	1324.00	1329.00	1331.00	1329.00	1329.00	1329.00	1329.17	12	0.16	3	10	83.33
QUESS	EQ	19-Nov-2020	407.00	410.00	414.65	403.95	406.50	407.15	408.76	59384	242.74	2842	26834	45.19
QUICKHEAL	EQ	19-Nov-2020	152.75	152.95	155.15	150.00	150.90	150.65	152.98	282218	431.73	4336	121309	42.98
RADAAN	EQ	19-Nov-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.94	22919	0.22	36	19686	85.89
RADICO	EQ	19-Nov-2020	453.20	453.20	456.00	445.00	449.00	446.20	451.00	196396	885.75	4994	109152	55.58
RADIOCITY	BE	19-Nov-2020	23.20	22.15	23.30	22.15	22.85	22.90	22.97	130538	29.98	274	-	-
RAIN	EQ	19-Nov-2020	110.25	110.35	120.40	110.25	113.20	113.10	115.55	6406503	7402.48	51529	1586944	24.77
RAJESHEXPO	EQ	19-Nov-2020	459.95	460.90	462.00	455.00	456.95	456.60	457.87	55853	255.73	3632	30636	54.85
RAJRATAN	EQ	19-Nov-2020	441.60	441.55	460.00	434.00	440.00	440.15	450.08	16053	72.25	638	8994	56.03
RAJRAYON	BZ	19-Nov-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.15	1567945	2.40	93	-	-
RAJSREESUG	EQ	19-Nov-2020	12.45	12.40	12.65	12.10	12.50	12.40	12.39	9345	1.16	62	6615	70.79
RAJTV	EQ	19-Nov-2020	33.95	34.20	34.25	33.60	33.70	33.75	33.90	1958	0.66	43	1494	76.30
RALLIS	EQ	19-Nov-2020	246.75	245.05	262.00	244.40	255.45	254.85	256.97	1170998	3009.15	19720	610308	52.12
RAMANEWS	EQ	19-Nov-2020	12.65	12.65	13.80	12.40	12.90	12.80	13.03	136391	17.77	358	81730	59.92
RAMASTEEL	EQ	19-Nov-2020	47.70	46.70	49.25	46.20	46.95	46.95	47.51	3617	1.72	49	2839	78.49
RAMCOCEM	EQ	19-Nov-2020	870.70	870.00	881.65	857.15	858.20	860.90	869.36	344354	2993.66	7093	50989	14.81
RAMCOIND	EQ	19-Nov-2020	209.05	208.90	214.00	207.25	211.00	210.20	210.75	75620	159.37	1798	48098	63.60
RAMCOSYS	EQ	19-Nov-2020	445.30	445.00	454.25	431.95	436.95	435.60	441.23	131717	581.17	3539	71762	54.48
RAMKY	EQ	19-Nov-2020	31.70	31.85	34.10	31.00	32.20	32.50	33.27	271859	90.44	1283	142958	52.59
RAMSARUP	BZ	19-Nov-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	398	0.00	1	-	-
RANASUG	EQ	19-Nov-2020	6.20	6.40	6.40	5.90	6.00	5.95	6.02	192780	11.61	268	131881	68.41
RANEENGINE	EQ	19-Nov-2020	199.50	199.50	205.80	196.40	199.05	199.75	202.37	4368	8.84	353	1814	41.53
RANEHOLDIN	EQ	19-Nov-2020	432.75	431.50	455.00	430.00	445.55	448.40	444.74	50251	223.49	2016	24125	48.01
RATNAMANI	EQ	19-Nov-2020	1560.60	1569.50	1594.80	1555.50	1579.00	1577.65	1579.78	31070	490.84	2699	15318	49.30
RAYMOND	EQ	19-Nov-2020	300.10	299.80	323.40	297.15	310.10	310.05	312.93	4467257	13979.25	56439	1151231	25.77
RBL	EQ	19-Nov-2020	669.20	669.90	678.30	662.50	672.10	673.40	672.08	11041	74.20	855	5868	53.15
RBLBANK	EQ	19-Nov-2020	221.25	217.00	219.20	210.20	212.00	212.00	215.77	16554591	35719.80	100712	2891295	17.47
RCF	EQ	19-Nov-2020	45.70	45.70	46.25	45.25	45.30	45.40	45.73	719469	328.99	2698	326300	45.35
RCOM	EQ	19-Nov-2020	1.55	1.55	1.60	1.50	1.55	1.50	1.53	10142646	155.28	3561	5851500	57.69
RECLTD	EQ	19-Nov-2020	116.30	115.00	118.00	113.20	114.30	114.40	115.46	11048655	12756.94	33351	3852879	34.87
RECLTD	N1	19-Nov-2020	1065.08	1062.00	1062.00	1060.00	1060.00	1060.00	1061.02	215	2.28	5	215	100.00
RECLTD	N2	19-Nov-2020	1175.60	1175.50	1200.00	1175.50	1195.00	1195.00	1175.90	183	2.15	5	183	100.00
RECLTD	N5	19-Nov-2020	1154.90	1154.90	1154.90	1154.90	1154.90	1154.90	1154.90	10	0.12	1	10	100.00
RECLTD	N6	19-Nov-2020	1299.00	1280.00	1280.00	1254.40	1254.40	1254.40	1278.03	39	0.50	3	39	100.00
RECLTD	N9	19-Nov-2020	1275.38	1271.15	1290.00	1271.15	1278.10	1278.73	1281.71	2091	26.80	25	1612	77.09
RECLTD	NF	19-Nov-2020	1301.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	965	12.35	3	965	100.00
RECLTD	NI	19-Nov-2020	1257.33	1235.20	1257.99	1235.20	1257.99	1257.99	1235.96	30	0.37	2	29	96.67
REDINGTON	EQ	19-Nov-2020	134.70	134.30	142.80	133.70	137.60	137.80	139.28	1445205	2012.85	26512	559874	38.74
REFEX	EQ	19-Nov-2020	84.35	89.00	92.75	86.95	92.75	92.75	91.22	330821	301.77	1481	241065	72.87
RELAXO	EQ	19-Nov-2020	741.70	740.00	751.85	725.00	727.00	729.20	740.07	126602	936.94	9795	50156	39.62
RELCAPITAL	EQ	19-Nov-2020	8.30	8.30	8.45	8.20	8.35	8.35	8.35	937041	78.22	1546	687516	73.37
RELIANCE	EQ	19-Nov-2020	1987.20	1987.20	2010.45	1968.20	1972.00	1973.15	1987.24	12828008	254922.81	307890	3570924	27.84
RELIANCEPP	E1	19-Nov-2020	1109.00	1107.70	1126.00	1081.00	1083.00	1084.80	1102.56	1564258	17246.94	57355	972222	62.15
RELIGARE	EQ	19-Nov-2020	52.10	52.50	52.50	50.35	50.80	50.95	51.34	158024	81.13	816	107928	68.30
RELINFRA	EQ	19-Nov-2020	19.55	19.60	19.90	19.40	19.45	19.55	19.66	1121027	220.36	2139	730006	65.12
REMSONSIND	EQ	19-Nov-2020	80.60	82.55	87.95	81.35	84.20	84.20	84.80	5782	4.90	117	4493	77.71
RENUKA	EQ	19-Nov-2020	9.90	9.90	9.90	9.70	9.85	9.80	9.83	600301	58.98	754	383905	63.95
REPCOHOME	EQ	19-Nov-2020	238.10	240.00	245.65	235.35	239.95	239.15	241.28	448969	1083.26	13571	259891	57.89
REPL	SM	19-Nov-2020	92.95	95.05	97.55	95.05	97.30	97.30	96.96	48000	46.54	14	33000	68.75
REPRO	EQ	19-Nov-2020	367.90	364.95	373.90	356.00	364.00	361.95	367.81	12023	44.22	1182	4543	37.79
RESPONIND	EQ	19-Nov-2020	149.40	149.90	159.20	147.55	159.20	157.65	151.37	331968	502.49	2716	169941	51.19
REVATHI	EQ	19-Nov-2020	429.55	434.05	435.05	421.40	432.90	430.40	430.58	1478	6.36	184	772	52.23
RGL	EQ	19-Nov-2020	241.10	245.00	284.00	237.00	278.90	274.35	268.64	79943	214.76	2857	29021	36.30
RHFL	EQ	19-Nov-2020	1.80	1.85	1.85	1.80	1.85	1.85	1.83	956672	17.54	549	460093	48.09
RHFL	N8	19-Nov-2020	141.00	139.00	139.00	139.00	139.00	139.00	139.00	40	0.06	1	40	100.00
RICOAUTO	EQ	19-Nov-2020	32.65	32.90	34.20	32.20	32.75	32.80	33.27	1490163	495.81	5393	761573	51.11
RIIL	EQ	19-Nov-2020	381.70	381.00	396.30	380.95	384.00	383.15	389.23	328475	1278.54	8588	77978	23.74
RITES	EQ	19-Nov-2020	256.35	255.00	256.00	249.65	250.60	250.95	252.05	507370	1278.82	11280	314105	61.91
RKDL	EQ	19-Nov-2020	6.20	6.20	6.35	5.95	6.00	6.05	6.13	8936	0.55	39	5660	63.34
RKEC	SM	19-Nov-2020	34.95	34.95	37.00	34.00	37.00	37.00	34.53	13000	4.49	10	11000	84.62
RKFORGE	EQ	19-Nov-2020	367.15	365.05	374.85	355.20	370.00	371.15	371.05	46625	173.00	501	15781	33.85
RMCL	BE	19-Nov-2020	2.95	2.90	2.90	2.85	2.90	2.85	2.85	52956	1.51	44	-	-
RMDRIP	SM	19-Nov-2020	53.00	51.95	51.95	51.95	51.95	51.95	51.95	4000	2.08	2	2000	50.00
RML	EQ	19-Nov-2020	216.70	217.00	224.65	214.00	216.50	215.70	219.50	16734	36.73	734	9833	58.76
RNAVAL	EQ	19-Nov-2020	2.95	3.05	3.05	2.90	3.05	3.05	3.04	2559008	77.78	851	1832491	71.61
ROHITFERRO	BE	19-Nov-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	6325	0.06	9	-	-
ROHLTD	EQ	19-Nov-2020	71.80	71.80	75.35	68.25	68.55	68.50	71.86	382852	275.11	1621	70871	18.51
ROLLT	EQ	19-Nov-2020	2.20	2.15	2.30	2.10	2.20	2.20	2.24	35282	0.79	86	33215	94.14
ROLTA	EQ	19-Nov-2020	4.30	4.30	4.35	4.15	4.20	4.20	4.21	361678	15.22	8590	227980	63.03
ROML	EQ	19-Nov-2020	12.10	12.70	12.70	12.70	12.70	12.70	12.70	5	0.00	1	5	100.00
ROSSARI	EQ	19-Nov-2020	786.70	786.00	813.80	776.05	795.20	798.95	801.00	129245	1035.25	9172	43764	33.86
ROSSELLIND	EQ	19-Nov-2020	120.90	125.80	126.90	125.00	126.90	126.90	126.75	16560	20.99	210	15320	92.51
ROUTE	EQ	19-Nov-2020	931.20	930.00	977.75	926.05	946.00	945.30	957.64	628046	6014.39	21836	167199	26.62
RPGLIFE	EQ	19-Nov-2020	346.45	345.90	374.90	345.05	351.80	349.70	359.18	114297	410.53	3761	46288	40.50
RPOWER	BE	19-Nov-2020	3.05	3.00	3.15	2.95	3.05	3.00	3.05	7568729	230.81	3435	-	-
RPPINFRA	EQ	19-Nov-2020	42.60	43.00	44.65	42.65	44.00	44.15	43.58	192624	83.94	538	179128	92.99
RPPL	SM	19-Nov-2020	79.00	82.95	82.95	82.95	82.95	82.95	82.95	1000	0.83	1	1000	100.00
RSSOFTWARE	EQ	19-Nov-2020	20.60	20.35	21.40	20.30	20.85	20.90	20.94	13599	2.85	166	8277	60.86
RSWM	EQ	19-Nov-2020	90.85	87.15	93.75	87.15	89.05	89.40	90.28	18214	16.44	387	15003	82.37
RSYSTEMS	EQ	19-Nov-2020	116.65	118.30	120.40	116.70	118.00	117.45	118.45	25106	29.74	453	12903	51.39
RTNINFRA	EQ	19-Nov-2020	5.80	5.65	6.00	5.65	5.85	5.85	5.92	161210	9.54	286	109502	67.93
RTNPOWER	EQ	19-Nov-2020	2.00	2.00	2.05	1.95	2.00	1.95	1.99	1979267	39.39	6849	1642226	82.97
RUBYMILLS	EQ	19-Nov-2020	161.70	165.00	165.00	159.35	160.50	160.70	161.85	2375	3.84	124	1727	72.72
RUCHI	BE	19-Nov-2020	589.90	619.35	619.35	619.35	619.35	619.35	619.35	18298	113.33	668	-	-
RUCHINFRA	BE	19-Nov-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	219321	15.35	343	-	-
RUCHIRA	EQ	19-Nov-2020	49.60	49.85	51.65	48.70	50.05	50.05	50.64	99856	50.56	840	50193	50.27
RUPA	EQ	19-Nov-2020	214.50	209.00	217.75	209.00	212.90	212.35	214.65	31119	66.80	1131	14066	45.20
RUSHIL	EQ	19-Nov-2020	89.25	92.90	92.90	87.50	88.60	88.65	89.05	27755	24.71	478	13565	48.87
RVNL	EQ	19-Nov-2020	19.00	19.00	19.90	18.95	19.30	19.30	19.38	4749393	920.36	9748	2095241	44.12
SABTN	EQ	19-Nov-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.33	3399	0.05	19	3199	94.12
SADBHAV	EQ	19-Nov-2020	50.60	51.00	51.90	50.00	50.40	50.30	50.96	847534	431.91	4571	515014	60.77
SADBHIN	EQ	19-Nov-2020	16.15	16.30	16.35	15.90	16.10	15.95	16.07	314702	50.57	699	194553	61.82
SAFARI	EQ	19-Nov-2020	515.05	515.00	588.00	509.05	554.00	547.55	550.41	49405	271.93	3068	25930	52.48
SAGARDEEP	BE	19-Nov-2020	37.30	37.30	39.15	36.00	39.15	39.15	38.76	21480	8.33	285	-	-
SAGCEM	EQ	19-Nov-2020	729.60	730.00	739.00	705.00	720.00	714.50	719.45	14521	104.47	1484	7398	50.95
SAIL	EQ	19-Nov-2020	40.05	39.95	40.65	39.55	40.00	39.90	40.19	17608908	7077.13	19207	5500958	31.24
SAKAR	EQ	19-Nov-2020	77.65	78.05	80.00	75.30	78.95	77.90	77.10	31931	24.62	324	10603	33.21
SAKHTISUG	EQ	19-Nov-2020	8.45	8.40	8.60	8.15	8.35	8.40	8.41	87393	7.35	282	64471	73.77
SAKSOFT	EQ	19-Nov-2020	316.65	316.00	326.40	313.00	316.65	317.30	318.08	29304	93.21	1098	14697	50.15
SAKUMA	EQ	19-Nov-2020	5.20	5.25	5.30	5.15	5.25	5.25	5.22	260072	13.57	261	172557	66.35
SALASAR	EQ	19-Nov-2020	226.50	225.00	228.90	216.65	218.20	220.60	224.82	33887	76.19	370	6590	19.45
SALONA	EQ	19-Nov-2020	62.40	64.70	64.70	62.05	64.00	63.85	63.51	1485	0.94	41	910	61.28
SALSTEEL	EQ	19-Nov-2020	2.75	2.80	2.80	2.60	2.65	2.70	2.69	15045	0.41	49	13435	89.30
SALZERELEC	EQ	19-Nov-2020	109.05	109.60	111.95	106.25	107.40	106.75	108.63	59403	64.53	1384	36237	61.00
SAMBHAAV	EQ	19-Nov-2020	1.95	2.00	2.00	1.90	1.90	1.90	1.90	91457	1.74	58	73508	80.37
SANCO	EQ	19-Nov-2020	14.05	14.00	14.30	13.80	14.10	14.10	14.09	22984	3.24	95	12406	53.98
SANDESH	EQ	19-Nov-2020	521.30	525.05	620.00	514.00	580.00	579.85	559.58	12720	71.18	1369	5617	44.16
SANDHAR	EQ	19-Nov-2020	225.55	225.50	232.40	219.05	229.00	229.10	226.61	19824	44.92	971	10368	52.30
SANGAMIND	EQ	19-Nov-2020	49.90	50.80	52.50	50.55	50.65	51.10	51.80	23316	12.08	329	19666	84.35
SANGHIIND	EQ	19-Nov-2020	32.15	32.45	34.65	31.75	33.00	33.40	33.51	3355817	1124.38	7117	1740565	51.87
SANGHVIFOR	EQ	19-Nov-2020	18.15	18.15	18.75	17.25	18.65	18.65	18.13	440	0.08	34	440	100.00
SANGHVIMOV	EQ	19-Nov-2020	84.25	83.05	86.25	83.05	85.00	85.20	85.34	33266	28.39	479	23338	70.16
SANGINITA	EQ	19-Nov-2020	33.40	35.05	35.05	35.05	35.05	35.05	35.05	22196	7.78	110	21193	95.48
SANOFI	EQ	19-Nov-2020	8011.40	8013.90	8165.00	8005.00	8102.05	8116.60	8115.30	10859	881.24	3014	7037	64.80
SANWARIA	BZ	19-Nov-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.40	787476	11.06	464	-	-
SARDAEN	EQ	19-Nov-2020	310.50	308.90	323.90	303.05	315.00	314.30	316.19	139913	442.39	5104	62253	44.49
SAREGAMA	EQ	19-Nov-2020	767.55	766.00	789.30	754.00	781.20	776.65	771.57	13908	107.31	903	8147	58.58
SARLAPOLY	EQ	19-Nov-2020	17.95	17.95	19.75	17.50	18.35	18.15	18.68	599570	112.02	1349	385959	64.37
SARVESHWAR	SM	19-Nov-2020	11.05	11.55	11.55	11.55	11.55	11.55	11.55	1600	0.18	1	1600	100.00
SASKEN	EQ	19-Nov-2020	680.70	684.00	687.35	670.60	670.60	675.15	679.43	8087	54.95	701	5325	65.85
SASTASUNDR	EQ	19-Nov-2020	130.40	134.95	134.95	126.10	126.40	127.25	128.65	38177	49.11	758	22415	58.71
SATIA	EQ	19-Nov-2020	96.65	96.95	98.40	94.70	96.90	96.15	97.04	30615	29.71	707	14042	45.87
SATIN	EQ	19-Nov-2020	66.05	69.00	69.35	68.00	69.35	69.35	69.05	159436	110.08	364	122712	76.97
SATINPP	E1	19-Nov-2020	28.65	30.05	30.05	30.05	30.05	30.05	30.05	14778	4.44	17	14778	100.00
SBICARD	EQ	19-Nov-2020	814.35	812.00	832.00	801.50	806.50	806.85	814.91	2422368	19740.21	79727	901121	37.20
SBIETFIT	EQ	19-Nov-2020	213.98	216.99	216.99	206.00	210.50	210.37	212.68	13936	29.64	263	5001	35.89
SBIETFPB	EQ	19-Nov-2020	163.94	164.00	164.98	161.10	163.20	163.20	163.47	444	0.73	25	364	81.98
SBIETFQLTY	EQ	19-Nov-2020	111.89	112.70	112.90	111.26	111.26	111.28	112.00	1462	1.64	52	979	66.96
SBILIFE	EQ	19-Nov-2020	857.95	854.80	862.80	838.00	844.95	846.75	850.25	1466056	12465.11	45585	646032	44.07
SBIN	EQ	19-Nov-2020	252.00	248.00	251.80	239.00	239.50	239.75	245.83	82284278	202276.03	402167	14617497	17.76
SBIN	N5	19-Nov-2020	10847.75	10854.00	10854.00	10841.00	10851.00	10849.09	10849.12	777	84.30	84	771	99.23
SC5RG	MF	19-Nov-2020	7.27	7.99	7.99	7.99	7.99	7.99	7.99	2500	0.20	1	2500	100.00
SCAPDVR	EQ	19-Nov-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.28	15618	0.20	39	13388	85.72
SCHAEFFLER	EQ	19-Nov-2020	3799.80	3810.00	3937.45	3810.00	3909.00	3908.30	3902.13	6784	264.72	2066	4559	67.20
SCHAND	EQ	19-Nov-2020	66.95	67.90	68.50	65.00	68.50	67.65	66.47	21845	14.52	390	15511	71.00
SCHNEIDER	EQ	19-Nov-2020	85.15	84.90	94.70	83.60	89.55	89.55	90.60	1361883	1233.85	12558	535324	39.31
SCI	EQ	19-Nov-2020	52.40	52.70	53.45	52.25	52.35	52.45	52.74	1457083	768.53	4210	786364	53.97
SDBL	EQ	19-Nov-2020	26.80	26.90	27.50	26.25	26.40	26.40	26.64	125252	33.36	918	79007	63.08
SEAMECLTD	EQ	19-Nov-2020	390.95	390.95	399.00	390.00	390.00	391.20	394.19	5759	22.70	289	4921	85.45
SELAN	EQ	19-Nov-2020	108.70	106.25	113.45	106.25	110.00	108.80	110.12	110219	121.38	1655	48930	44.39
SELMCL	BZ	19-Nov-2020	2.55	2.45	2.65	2.45	2.50	2.50	2.59	119828	3.10	69	-	-
SEPOWER	EQ	19-Nov-2020	2.50	2.55	2.55	2.40	2.40	2.45	2.47	20973	0.52	31	20973	100.00
SEQUENT	EQ	19-Nov-2020	152.85	150.15	164.55	150.15	157.90	158.20	158.74	3520793	5588.79	31539	1280264	36.36
SESHAPAPER	EQ	19-Nov-2020	130.00	131.35	139.40	129.20	130.85	130.50	134.27	141378	189.82	1786	70062	49.56
SETCO	EQ	19-Nov-2020	10.55	11.05	11.05	11.05	11.05	11.05	11.05	48734	5.39	58	48734	100.00
SETF10GILT	EQ	19-Nov-2020	203.37	203.45	203.45	201.45	201.45	201.45	202.43	131	0.27	13	100	76.34
SETFGOLD	EQ	19-Nov-2020	4528.50	4499.50	4522.00	4466.65	4488.00	4481.50	4485.31	11403	511.46	1993	7224	63.35
SETFNIF50	EQ	19-Nov-2020	134.05	142.10	142.10	132.25	132.45	132.67	133.25	317641	423.25	1165	246569	77.63
SETFNIFBK	EQ	19-Nov-2020	295.98	294.75	294.80	287.35	287.90	287.71	288.40	593558	1711.81	1680	325445	54.83
SETFNN50	EQ	19-Nov-2020	307.31	306.21	309.33	303.00	305.96	306.92	305.38	20380	62.24	279	13721	67.33
SETUINFRA	EQ	19-Nov-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.65	96483	0.63	74	88126	91.34
SEYAIND	EQ	19-Nov-2020	61.20	61.00	62.45	60.30	60.80	60.75	61.35	21125	12.96	274	14664	69.42
SEZAL	BZ	19-Nov-2020	2.50	2.50	2.50	2.40	2.40	2.40	2.45	2371	0.06	15	-	-
SFL	EQ	19-Nov-2020	1360.05	1366.70	1369.45	1338.00	1343.00	1344.70	1356.29	5928	80.40	1212	3894	65.69
SGBAPR28I	GB	19-Nov-2020	4880.00	4850.00	4879.99	4801.00	4828.00	4821.90	4833.18	173	8.36	40	150	86.71
SGBAUG24	GB	19-Nov-2020	4946.37	4901.00	5000.00	4901.00	4920.00	4923.59	4953.34	142	7.03	33	114	80.28
SGBAUG27	GB	19-Nov-2020	4835.00	4840.00	4920.00	4830.00	4841.00	4841.00	4858.22	91	4.42	29	65	71.43
SGBAUG28V	GB	19-Nov-2020	4862.01	4851.10	4889.88	4837.01	4852.00	4846.19	4850.42	3315	160.79	405	3097	93.42
SGBDC27VII	GB	19-Nov-2020	4855.01	4870.00	4910.00	4870.00	4910.00	4910.00	4873.08	13	0.63	5	13	100.00
SGBDEC25	GB	19-Nov-2020	4840.04	4835.00	4835.21	4820.20	4820.20	4820.20	4831.16	30	1.45	6	30	100.00
SGBDEC2513	GB	19-Nov-2020	5013.92	4901.00	4901.00	4891.35	4891.35	4891.35	4897.45	3	0.15	3	3	100.00
SGBFEB24	GB	19-Nov-2020	4973.42	5000.00	5000.00	4940.01	4950.00	4948.22	4972.82	84	4.18	18	76	90.48
SGBFEB28IX	GB	19-Nov-2020	4900.00	4834.00	4834.00	4834.00	4834.00	4834.00	4834.00	13	0.63	2	13	100.00
SGBJAN26	GB	19-Nov-2020	4940.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBJUL25	GB	19-Nov-2020	4875.18	4850.01	4918.00	4827.00	4850.00	4850.12	4850.43	132	6.40	19	124	93.94
SGBJUL27	GB	19-Nov-2020	5049.00	4766.00	4825.00	4766.00	4825.00	4825.00	4815.25	8	0.39	5	6	75.00
SGBJUL28IV	GB	19-Nov-2020	4857.81	4849.00	4849.00	4812.00	4822.00	4820.93	4831.89	945	45.66	136	781	82.65
SGBJUN27	GB	19-Nov-2020	4850.10	4820.00	4850.00	4816.00	4816.00	4823.01	4826.74	30	1.45	9	20	66.67
SGBJUN28	GB	19-Nov-2020	4864.47	4865.00	4870.00	4812.00	4815.01	4833.36	4846.25	304	14.73	53	278	91.45
SGBMAR24	GB	19-Nov-2020	4980.00	4995.00	5475.00	4908.00	4908.00	4915.24	5156.90	57	2.94	16	43	75.44
SGBMAR25	GB	19-Nov-2020	4855.23	4840.00	4860.00	4800.00	4821.00	4823.93	4811.94	1448	69.68	79	1174	81.08
SGBMAR28X	GB	19-Nov-2020	4831.18	4825.00	4835.00	4800.00	4800.10	4805.91	4805.99	70	3.36	18	70	100.00
SGBMAY25	GB	19-Nov-2020	4878.38	4855.00	4855.00	4811.00	4846.00	4846.00	4837.44	61	2.95	19	56	91.80
SGBMAY26	GB	19-Nov-2020	4884.00	4831.00	4832.00	4830.00	4831.00	4831.00	4831.00	21	1.01	5	21	100.00
SGBMAY28	GB	19-Nov-2020	4847.26	4853.00	4853.00	4800.00	4820.00	4819.33	4819.62	310	14.94	51	288	92.90
SGBNOV23	GB	19-Nov-2020	5099.80	5050.00	5099.95	5012.11	5030.00	5064.54	5077.54	87	4.42	23	76	87.36
SGBNOV24	GB	19-Nov-2020	4909.52	4970.00	4970.00	4906.00	4906.00	4906.00	4911.66	84	4.13	28	82	97.62
SGBNOV25VI	GB	19-Nov-2020	5100.00	4803.00	4803.00	4803.00	4803.00	4803.00	4803.00	10	0.48	1	10	100.00
SGBNOV26	GB	19-Nov-2020	4910.00	4910.00	4975.00	4811.00	4812.50	4837.50	4857.35	44	2.14	10	34	77.27
SGBOC28VII	GB	19-Nov-2020	4890.00	4856.30	5240.00	4856.30	4900.50	4900.50	5001.96	173	8.65	25	167	96.53
SGBOCT25IV	GB	19-Nov-2020	4877.50	5050.00	5050.00	4901.00	4901.00	4901.00	4988.65	17	0.85	8	10	58.82
SGBOCT25V	GB	19-Nov-2020	4888.00	4990.00	4990.00	4850.00	4850.00	4850.00	4938.35	23	1.14	9	23	100.00
SGBOCT26	GB	19-Nov-2020	4849.05	4849.00	4850.00	4849.00	4850.00	4850.00	4849.29	14	0.68	4	14	100.00
SGBOCT27	GB	19-Nov-2020	5000.00	4949.00	4950.00	4949.00	4950.00	4950.00	4949.20	5	0.25	2	5	100.00
SGBOCT27VI	GB	19-Nov-2020	4887.00	4887.00	4900.00	4800.00	4900.00	4897.00	4885.24	116	5.67	16	112	96.55
SGBSEP24	GB	19-Nov-2020	4977.24	4950.00	4950.00	4911.00	4911.00	4911.51	4917.44	19	0.93	10	19	100.00
SGBSEP27	GB	19-Nov-2020	4875.00	4875.00	4875.00	4800.00	4802.00	4811.00	4826.04	108	5.21	17	68	62.96
SGBSEP28VI	GB	19-Nov-2020	4873.20	4891.00	4900.00	4851.10	4872.00	4872.00	4879.51	108	5.27	46	89	82.41
SGL	EQ	19-Nov-2020	6.55	6.70	6.70	6.50	6.65	6.65	6.63	12373	0.82	82	9902	80.03
SHAHALLOYS	EQ	19-Nov-2020	6.85	7.00	7.50	6.50	7.45	7.45	7.25	9673	0.70	54	8127	84.02
SHAKTIPUMP	BE	19-Nov-2020	231.35	231.40	233.00	228.25	229.35	229.90	230.61	18453	42.56	496	-	-
SHALBY	EQ	19-Nov-2020	90.55	90.00	92.50	90.00	91.00	90.50	91.62	329648	302.01	3801	90824	27.55
SHALPAINTS	EQ	19-Nov-2020	68.00	68.00	69.60	66.75	67.75	68.10	68.64	165292	113.45	1356	84057	50.85
SHANKARA	EQ	19-Nov-2020	300.90	300.90	345.95	299.85	322.00	322.10	327.78	485175	1590.31	15108	141778	29.22
SHANTIGEAR	EQ	19-Nov-2020	105.35	105.50	106.00	101.60	102.00	102.15	103.45	74412	76.98	1587	32404	43.55
SHARDACROP	EQ	19-Nov-2020	273.70	276.50	276.50	271.10	273.00	272.40	272.65	15062	41.07	727	8412	55.85
SHARDAMOTR	EQ	19-Nov-2020	1490.85	1435.00	1480.00	1420.00	1420.00	1424.90	1444.17	12013	173.49	1235	6833	56.88
SHAREINDIA	EQ	19-Nov-2020	101.75	100.00	121.95	99.50	107.50	106.95	108.91	34958	38.07	735	14186	40.58
SHARIABEES	EQ	19-Nov-2020	311.33	312.80	314.33	309.25	310.00	309.68	311.91	728	2.27	79	523	71.84
SHEMAROO	EQ	19-Nov-2020	55.70	55.80	57.20	54.25	54.50	54.90	55.66	78936	43.93	1106	48027	60.84
SHIL	EQ	19-Nov-2020	118.50	115.65	123.50	115.65	119.30	118.90	119.00	249491	296.89	2752	168592	67.57
SHILPAMED	EQ	19-Nov-2020	424.20	421.00	438.35	419.00	423.80	422.55	427.71	226547	968.96	7476	82944	36.61
SHIRPUR-G	EQ	19-Nov-2020	7.45	7.60	7.80	7.15	7.65	7.60	7.60	21387	1.63	135	14189	66.34
SHIVAMAUTO	EQ	19-Nov-2020	17.45	17.65	18.30	17.50	17.80	18.15	18.20	236373	43.03	534	195598	82.75
SHIVAMILLS	EQ	19-Nov-2020	24.30	24.35	25.00	23.25	24.35	24.35	24.23	4022	0.97	50	3171	78.84
SHIVATEX	EQ	19-Nov-2020	82.70	81.25	83.00	81.25	82.10	82.10	82.41	637	0.52	52	350	54.95
SHK	EQ	19-Nov-2020	131.35	129.10	133.25	125.15	126.25	126.30	129.45	758158	981.47	9669	260895	34.41
SHOPERSTOP	EQ	19-Nov-2020	192.45	187.95	192.00	180.15	180.75	181.25	184.34	405350	747.22	5727	228452	56.36
SHRADHA	EQ	19-Nov-2020	57.90	60.75	60.75	55.05	55.05	57.20	59.95	2037	1.22	18	1779	87.33
SHREDIGCEM	EQ	19-Nov-2020	59.15	58.85	60.50	58.25	59.15	59.00	59.46	995638	592.03	4871	416442	41.83
SHREECEM	EQ	19-Nov-2020	24069.25	24000.00	24287.00	23503.60	23570.05	23661.65	23990.47	67099	16097.37	14474	15509	23.11
SHREEPUSHK	EQ	19-Nov-2020	102.00	102.00	104.95	98.05	100.00	99.95	102.07	102887	105.02	1139	78346	76.15
SHREERAMA	EQ	19-Nov-2020	7.35	7.45	7.65	7.30	7.40	7.40	7.47	26801	2.00	82	23105	86.21
SHRENIK	EQ	19-Nov-2020	5.95	5.80	6.15	5.80	5.85	5.85	5.92	392991	23.26	915	303016	77.11
SHREYANIND	EQ	19-Nov-2020	70.55	71.05	74.20	70.10	71.90	71.95	72.57	34507	25.04	528	18672	54.11
SHREYAS	EQ	19-Nov-2020	67.75	67.90	69.60	64.40	64.40	64.90	65.29	42205	27.56	456	29464	69.81
SHRIPISTON	BE	19-Nov-2020	562.00	545.00	585.00	545.00	577.95	556.70	565.58	334	1.89	16	-	-
SHRIRAMCIT	EQ	19-Nov-2020	957.70	966.00	1005.00	958.50	985.00	987.50	981.89	68576	673.34	8706	34684	50.58
SHRIRAMEPC	EQ	19-Nov-2020	3.50	3.50	3.50	3.40	3.45	3.45	3.44	241022	8.29	202	205269	85.17
SHUBHLAXMI	SM	19-Nov-2020	13.75	13.10	14.00	13.10	13.50	13.30	13.24	9000	1.19	9	8000	88.89
SHYAMCENT	EQ	19-Nov-2020	3.90	3.90	3.90	3.75	3.75	3.75	3.76	114246	4.29	78	107937	94.48
SICAGEN	EQ	19-Nov-2020	13.20	14.20	14.50	13.50	14.50	14.50	14.26	119656	17.06	328	73929	61.78
SICAL	EQ	19-Nov-2020	9.95	9.95	10.00	9.40	9.40	9.55	9.78	371704	36.37	521	315411	84.86
SIEMENS	EQ	19-Nov-2020	1426.20	1425.80	1444.00	1410.40	1430.00	1427.60	1428.16	553749	7908.41	27906	91671	16.55
SIGIND	EQ	19-Nov-2020	18.90	18.80	19.10	17.85	18.50	18.30	18.22	103083	18.78	450	67263	65.25
SIGMA	SM	19-Nov-2020	45.00	45.00	45.00	45.00	45.00	45.00	45.00	6000	2.70	2	6000	100.00
SIL	BE	19-Nov-2020	9.20	9.00	9.55	8.80	9.40	9.40	9.09	4689	0.43	17	-	-
SILINV	EQ	19-Nov-2020	142.90	144.35	158.20	139.10	150.65	150.60	148.33	12225	18.13	382	9618	78.67
SILLYMONKS	BE	19-Nov-2020	21.15	21.15	22.20	20.15	21.00	21.00	21.01	1599	0.34	11	-	-
SILVERTUC	SM	19-Nov-2020	91.00	91.00	91.00	89.00	89.00	89.00	89.75	4000	3.59	4	3000	75.00
SIMBHALS	EQ	19-Nov-2020	5.60	5.55	5.85	5.50	5.85	5.85	5.70	37864	2.16	87	23855	63.00
SIMPLEXINF	EQ	19-Nov-2020	31.70	32.00	32.25	30.75	31.70	31.55	31.56	277106	87.45	971	180214	65.03
SINTERCOM	EQ	19-Nov-2020	79.00	78.25	78.25	77.00	77.10	77.10	77.57	4059	3.15	17	2005	49.40
SINTEX	BE	19-Nov-2020	3.00	3.00	3.15	2.85	3.10	3.15	3.10	3530203	109.52	1663	-	-
SIRCA	EQ	19-Nov-2020	245.80	241.10	248.85	241.10	242.75	242.20	245.37	15151	37.18	552	7858	51.86
SIS	EQ	19-Nov-2020	382.60	382.60	389.75	380.95	386.55	385.15	385.59	103787	400.19	3053	64534	62.18
SITINET	EQ	19-Nov-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	41248296	288.07	1722	23515556	57.01
SIYSIL	EQ	19-Nov-2020	148.45	146.95	157.65	146.55	153.55	154.25	153.75	363090	558.25	4507	185174	51.00
SJVN	EQ	19-Nov-2020	22.35	22.45	22.70	22.30	22.50	22.50	22.54	937024	211.17	2631	498513	53.20
SKFINDIA	EQ	19-Nov-2020	1569.25	1560.00	1600.00	1540.00	1556.90	1554.60	1559.99	26077	406.80	2925	20711	79.42
SKIL	EQ	19-Nov-2020	2.20	2.25	2.30	2.10	2.30	2.25	2.17	386545	8.39	175	238403	61.68
SKIPPER	EQ	19-Nov-2020	53.80	54.70	57.50	52.50	53.75	53.50	55.35	308505	170.76	2710	176342	57.16
SKMEGGPROD	EQ	19-Nov-2020	50.15	49.50	50.50	47.50	47.85	48.05	49.15	55029	27.05	739	33306	60.52
SMARTLINK	EQ	19-Nov-2020	72.55	71.95	73.70	71.50	73.00	72.85	72.72	5187	3.77	106	3561	68.65
SMLISUZU	EQ	19-Nov-2020	439.90	438.00	442.00	422.10	422.10	423.70	432.00	39132	169.05	2179	16060	41.04
SMSLIFE	EQ	19-Nov-2020	580.35	589.00	606.95	577.00	589.00	585.85	586.82	3523	20.67	309	2050	58.19
SMSPHARMA	EQ	19-Nov-2020	83.45	83.45	85.00	80.80	82.65	82.45	83.36	114197	95.19	1444	63507	55.61
SNOWMAN	EQ	19-Nov-2020	57.30	58.05	63.00	58.05	63.00	62.30	61.82	8257596	5105.17	31982	2416606	29.27
SOBHA	EQ	19-Nov-2020	313.95	312.00	323.00	304.30	309.25	307.35	315.68	543831	1716.78	11520	169346	31.14
SOFTTECH	SM	19-Nov-2020	81.35	80.50	80.50	80.00	80.00	80.25	80.25	3200	2.57	2	3200	100.00
SOLARA	EQ	19-Nov-2020	1050.60	1040.00	1070.00	1020.30	1025.00	1028.15	1040.83	35147	365.82	2987	21220	60.37
SOLARINDS	EQ	19-Nov-2020	988.85	995.00	995.40	980.50	985.00	984.85	990.02	10348	102.45	881	8205	79.29
SOMANYCERA	EQ	19-Nov-2020	259.75	261.65	269.00	250.45	254.60	253.65	259.38	99187	257.28	3384	54067	54.51
SOMICONVEY	EQ	19-Nov-2020	21.45	21.45	21.90	20.20	20.20	20.45	20.66	10972	2.27	76	9145	83.35
SONATSOFTW	EQ	19-Nov-2020	338.20	337.95	348.45	337.00	340.30	340.40	343.69	212454	730.19	10614	97451	45.87
SORILINFRA	EQ	19-Nov-2020	67.95	69.00	70.40	67.60	68.80	68.20	69.10	52505	36.28	781	25026	47.66
SOTL	EQ	19-Nov-2020	704.95	706.00	706.00	697.60	702.05	698.60	703.94	5031	35.42	225	3995	79.41
SOUTHBANK	EQ	19-Nov-2020	7.25	7.20	7.20	6.90	6.95	6.95	7.07	17060251	1205.67	50988	8506604	49.86
SOUTHWEST	EQ	19-Nov-2020	33.70	35.00	35.00	32.15	32.30	32.30	32.69	55956	18.29	103	51783	92.54
SPAL	EQ	19-Nov-2020	145.90	145.90	147.00	141.30	141.65	142.45	144.47	20919	30.22	465	14307	68.39
SPANDANA	EQ	19-Nov-2020	775.80	769.00	791.90	742.45	749.00	752.35	766.96	77540	594.70	4341	39018	50.32
SPARC	EQ	19-Nov-2020	166.75	166.00	169.70	166.00	166.40	166.45	167.60	306013	512.87	3375	109685	35.84
SPECIALITY	EQ	19-Nov-2020	37.15	37.30	37.30	36.10	36.40	36.75	36.85	84973	31.31	417	70627	83.12
SPENCERS	EQ	19-Nov-2020	74.90	75.50	78.40	75.40	76.60	77.00	77.18	1465772	1131.31	9482	578952	39.50
SPENTEX	BZ	19-Nov-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.55	20520	0.11	6	-	-
SPIC	EQ	19-Nov-2020	18.65	18.65	20.90	18.35	20.90	20.35	19.85	663674	131.76	1739	443720	66.86
SPICEJET	EQ	19-Nov-2020	66.25	68.80	76.80	68.00	74.00	74.30	73.73	56766767	41852.99	179442	13118610	23.11
SPLIL	EQ	19-Nov-2020	27.95	27.95	28.90	27.35	28.30	28.20	28.35	29946	8.49	335	19221	64.19
SPMLINFRA	EQ	19-Nov-2020	8.10	7.90	8.25	7.70	7.75	7.90	7.91	18739	1.48	96	13893	74.14
SPTL	EQ	19-Nov-2020	2.40	2.40	2.50	2.30	2.45	2.45	2.44	2091722	51.04	918	1003004	47.95
SPYL	EQ	19-Nov-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	809089	3.22	337	794253	98.17
SREEL	EQ	19-Nov-2020	140.50	141.95	144.00	137.35	138.20	139.90	141.82	14750	20.92	314	10917	74.01
SREIBNPNCD	NL	19-Nov-2020	950.00	948.00	948.00	948.00	948.00	948.00	948.00	300	2.84	5	300	100.00
SREIBNPNCD	NO	19-Nov-2020	899.00	905.00	915.00	905.00	915.00	915.00	906.79	70	0.63	3	70	100.00
SREIBNPNCD	NP	19-Nov-2020	890.00	870.05	870.05	870.05	870.05	870.05	870.05	14	0.12	1	14	100.00
SREIBNPNCD	NQ	19-Nov-2020	1076.10	1105.05	1115.00	1105.05	1115.00	1111.74	1111.75	153	1.70	6	153	100.00
SREIBNPNCD	NS	19-Nov-2020	800.00	800.00	825.00	800.00	825.00	825.00	802.27	55	0.44	2	55	100.00
SREIBNPNCD	NU	19-Nov-2020	873.00	800.10	800.10	800.10	800.10	800.10	800.10	30	0.24	1	30	100.00
SREIBNPNCD	NV	19-Nov-2020	824.00	820.00	825.00	820.00	825.00	825.00	822.70	111	0.91	4	111	100.00
SREIBNPNCD	Y1	19-Nov-2020	930.00	904.50	904.50	904.50	904.50	904.50	904.50	50	0.45	1	50	100.00
SREIBNPNCD	Y2	19-Nov-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
SREIBNPNCD	Y3	19-Nov-2020	1260.00	1269.90	1269.90	1269.90	1269.90	1269.90	1269.90	1	0.01	1	1	100.00
SREIBNPNCD	Y5	19-Nov-2020	1048.71	1015.00	1015.00	1007.15	1008.15	1008.15	1008.56	35	0.35	11	35	100.00
SREINFRA	EQ	19-Nov-2020	6.50	6.50	6.95	6.50	6.60	6.60	6.71	1078815	72.42	853	621520	57.61
SRF	EQ	19-Nov-2020	5028.00	5013.00	5215.00	4957.70	5060.00	5053.80	5130.63	484419	24853.75	38897	141545	29.22
SRHHYPOLTD	EQ	19-Nov-2020	219.65	219.70	224.15	211.30	216.80	216.60	218.90	34205	74.87	1297	18260	53.38
SRIPIPES	EQ	19-Nov-2020	128.85	128.15	134.00	127.05	129.50	129.75	130.35	231260	301.45	4296	122133	52.81
SRIRAM	SM	19-Nov-2020	13.65	13.00	13.00	13.00	13.00	13.00	13.00	24000	3.12	4	24000	100.00
SRPL	EQ	19-Nov-2020	31.20	31.05	32.10	30.25	30.25	30.95	31.55	5401	1.70	14	200	3.70
SRTRANSFIN	EQ	19-Nov-2020	925.30	917.20	998.40	901.35	907.50	911.80	949.58	12671760	120328.71	225528	1592634	12.57
SRTRANSFIN	Y9	19-Nov-2020	1046.35	1046.10	1054.99	1046.09	1054.99	1054.99	1047.21	80	0.84	4	70	87.50
SRTRANSFIN	YB	19-Nov-2020	1017.75	1012.50	1017.00	1012.50	1017.00	1017.00	1015.03	129	1.31	6	119	92.25
SRTRANSFIN	YH	19-Nov-2020	1003.79	1004.00	1008.00	1000.00	1001.02	1001.02	1004.00	599	6.01	19	437	72.95
SRTRANSFIN	YJ	19-Nov-2020	1026.11	1027.00	1027.00	1025.00	1025.00	1025.12	1025.62	387	3.97	13	387	100.00
SRTRANSFIN	YK	19-Nov-2020	1021.98	1021.10	1027.50	1021.10	1022.10	1022.10	1024.92	114	1.17	8	112	98.25
SRTRANSFIN	YL	19-Nov-2020	1028.12	1030.00	1031.00	1030.00	1030.00	1030.00	1030.53	374	3.85	8	374	100.00
SRTRANSFIN	YM	19-Nov-2020	1215.75	1219.00	1221.50	1217.50	1221.00	1221.25	1218.32	130	1.58	8	110	84.62
SRTRANSFIN	YN	19-Nov-2020	1225.16	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	21	0.26	1	21	100.00
SRTRANSFIN	YO	19-Nov-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	2100	21.00	10	2100	100.00
SRTRANSFIN	YQ	19-Nov-2020	1004.00	1004.90	1006.00	1004.90	1005.00	1005.15	1005.34	335	3.37	12	335	100.00
SRTRANSFIN	YR	19-Nov-2020	1008.00	1019.00	1019.00	1003.60	1018.90	1018.90	1016.89	726	7.38	12	599	82.51
SRTRANSFIN	YT	19-Nov-2020	1194.00	1190.05	1195.00	1190.05		1195.00	1194.59	120	1.43	5	110	91.67
SRTRANSFIN	YV	19-Nov-2020	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	205	2.06	5	205	100.00
SRTRANSFIN	YW	19-Nov-2020	980.11	1010.00	1010.00	991.00	1000.00	1000.00	997.12	210	2.09	12	180	85.71
SRTRANSFIN	YX	19-Nov-2020	1061.50	1061.00	1070.00	1061.00	1070.00	1070.00	1062.50	300	3.19	6	300	100.00
SRTRANSFIN	YY	19-Nov-2020	1057.00	1057.00	1084.11	1057.00	1065.00	1065.00	1059.39	205	2.17	8	170	82.93
SRTRANSFIN	YZ	19-Nov-2020	1145.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	10	0.11	2	10	100.00
SRTRANSFIN	Z1	19-Nov-2020	1161.00	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	25	0.29	1	25	100.00
SRTRANSFIN	Z2	19-Nov-2020	1152.00	1190.00	1190.00	1150.00	1150.00	1150.00	1170.00	2	0.02	2	1	50.00
SRTRANSFIN	Z3	19-Nov-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	8	0.08	1	8	100.00
SRTRANSFIN	Z5	19-Nov-2020	990.00	992.00	995.00	949.20	995.00	995.00	969.99	335	3.25	6	210	62.69
SRTRANSFIN	Z6	19-Nov-2020	1000.00	995.01	995.01	995.01	995.01	995.01	995.01	10	0.10	1	10	100.00
SRTRANSFIN	Z7	19-Nov-2020	1005.50	1005.25	1005.25	1005.25	1005.25	1005.25	1005.25	4	0.04	2	4	100.00
SRTRANSFIN	ZA	19-Nov-2020	1094.00	1040.60	1090.00	1040.60	1085.00	1089.00	1064.80	100	1.06	3	50	50.00
SRTRANSFIN	ZB	19-Nov-2020	1100.00	1002.50	1094.50	1002.50	1090.00	1090.04	1042.26	1003	10.45	17	603	60.12
SRTRANSFIN	ZC	19-Nov-2020	1106.88	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	20	0.23	2	20	100.00
SRTRANSFIN	ZG	19-Nov-2020	1030.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	40	0.42	1	40	100.00
SSINFRA	SM	19-Nov-2020	5.90	6.15	6.15	6.15	6.15	6.15	6.15	6000	0.37	2	6000	100.00
SSWL	EQ	19-Nov-2020	505.50	505.50	517.00	492.90	499.80	497.60	506.78	41932	212.50	2137	15550	37.08
STAR	EQ	19-Nov-2020	680.35	673.60	701.00	673.60	696.20	697.20	692.29	870751	6028.15	22871	267090	30.67
STARCEMENT	EQ	19-Nov-2020	87.15	86.90	88.00	85.50	85.80	85.75	86.58	166747	144.36	1631	106952	64.14
STARPAPER	EQ	19-Nov-2020	92.60	92.70	97.70	92.00	94.60	94.20	95.42	211511	201.83	3304	83239	39.35
STCINDIA	EQ	19-Nov-2020	63.70	63.65	65.65	61.00	61.75	61.85	63.32	25696	16.27	594	12938	50.35
STEELCITY	EQ	19-Nov-2020	33.30	33.00	33.00	30.70	30.90	31.30	31.44	14852	4.67	62	13827	93.10
STEELXIND	EQ	19-Nov-2020	32.55	32.60	32.60	31.50	31.90	32.00	31.94	156609	50.02	210	147734	94.33
STEL	EQ	19-Nov-2020	59.50	59.60	61.20	58.70	58.70	59.45	60.11	21776	13.09	338	14958	68.69
STERTOOLS	EQ	19-Nov-2020	178.65	179.80	192.95	176.20	187.95	186.40	189.14	88789	167.93	1454	61287	69.03
STINDIA	BZ	19-Nov-2020	3.35	3.35	3.35	3.35	3.35	3.35	3.35	30	0.00	1	-	-
STLTECH	EQ	19-Nov-2020	147.15	145.50	154.50	145.50	150.30	150.00	150.60	1420917	2139.86	16227	472604	33.26
SUBCAPCITY	BE	19-Nov-2020	26.45	26.45	27.75	25.15	25.20	25.20	25.45	2377	0.60	24	-	-
SUBEXLTD	EQ	19-Nov-2020	19.30	20.00	22.65	20.00	20.80	21.25	21.45	11904616	2553.69	18800	6667874	56.01
SUBROS	EQ	19-Nov-2020	308.45	307.20	307.20	291.00	293.80	293.10	299.09	106936	319.83	4177	48602	45.45
SUDARSCHEM	EQ	19-Nov-2020	452.80	453.70	463.95	451.05	453.15	453.20	456.13	257973	1176.70	3938	169515	65.71
SUJANAUNI	EQ	19-Nov-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.33	370595	1.22	216	257041	69.36
SUMEETINDS	EQ	19-Nov-2020	2.10	2.05	2.20	2.05	2.15	2.10	2.10	106909	2.25	93	99469	93.04
SUMICHEM	EQ	19-Nov-2020	277.65	278.80	289.60	277.10	281.00	281.80	284.59	409668	1165.89	8970	188483	46.01
SUMIT	EQ	19-Nov-2020	8.25	8.45	8.45	7.45	8.15	8.15	7.98	54285	4.33	151	25096	46.23
SUMMITSEC	EQ	19-Nov-2020	413.30	417.05	464.00	410.45	454.00	451.45	447.06	12377	55.33	745	9059	73.19
SUNCLAYLTD	EQ	19-Nov-2020	1766.50	1759.00	1848.00	1738.00	1752.10	1757.95	1798.37	3937	70.80	643	2416	61.37
SUNDARAM	EQ	19-Nov-2020	1.20	1.20	1.20	1.10	1.15	1.15	1.16	307135	3.55	265	228478	74.39
SUNDARMFIN	EQ	19-Nov-2020	1661.35	1662.00	1700.00	1654.95	1681.00	1692.00	1688.87	97423	1645.35	7312	53598	55.02
SUNDARMHLD	EQ	19-Nov-2020	54.85	55.05	64.80	55.00	55.25	55.65	57.85	402410	232.79	2912	288295	71.64
SUNDRMBRAK	EQ	19-Nov-2020	270.00	268.95	297.40	263.80	276.25	277.65	285.34	11021	31.45	718	6854	62.19
SUNDRMFAST	EQ	19-Nov-2020	508.00	504.00	516.75	498.75	500.45	501.05	509.05	82046	417.65	5264	42232	51.47
SUNFLAG	EQ	19-Nov-2020	55.45	55.45	57.80	53.10	55.20	54.80	55.65	764441	425.43	4985	345060	45.14
SUNPHARMA	EQ	19-Nov-2020	513.00	512.00	516.15	505.00	506.00	507.35	511.61	6843207	35010.30	65949	1327448	19.40
SUNTECK	EQ	19-Nov-2020	271.65	270.80	276.20	265.00	269.00	270.15	272.06	794161	2160.61	15420	300926	37.89
SUNTV	EQ	19-Nov-2020	417.45	415.00	424.85	410.35	421.55	421.70	420.33	2036732	8561.05	27823	586049	28.77
SUPERHOUSE	EQ	19-Nov-2020	106.25	106.65	110.90	103.00	105.00	104.60	107.25	55553	59.58	1331	25086	45.16
SUPERSPIN	EQ	19-Nov-2020	3.70	3.85	3.85	3.60	3.70	3.75	3.78	13771	0.52	97	9322	67.69
SUPPETRO	EQ	19-Nov-2020	287.25	287.20	296.00	285.00	294.95	294.80	292.59	57313	167.69	1514	37026	64.60
SUPRAJIT	EQ	19-Nov-2020	189.55	189.55	200.45	189.55	196.75	196.90	196.64	296701	583.42	10127	156656	52.80
SUPREMEIND	EQ	19-Nov-2020	1499.00	1509.50	1550.00	1499.00	1545.00	1542.60	1534.06	85878	1317.42	10733	44327	51.62
SUPREMEINF	BZ	19-Nov-2020	10.00	9.50	10.45	9.50	10.45	10.40	10.38	613	0.06	7	-	-
SURANASOL	EQ	19-Nov-2020	7.05	7.00	7.15	6.95	7.00	7.00	7.01	42059	2.95	93	36236	86.16
SURANAT&P	EQ	19-Nov-2020	3.90	3.85	3.95	3.80	3.90	3.90	3.85	7960	0.31	29	7240	90.95
SURYALAXMI	EQ	19-Nov-2020	17.90	18.30	18.40	17.15	17.60	17.60	17.79	21481	3.82	199	10877	50.64
SURYAROSNI	EQ	19-Nov-2020	264.00	262.40	264.70	255.10	257.75	256.75	260.57	70665	184.13	2660	43320	61.30
SUTLEJTEX	EQ	19-Nov-2020	27.40	27.45	28.30	26.80	27.70	27.70	27.80	26600	7.40	172	19548	73.49
SUULD	EQ	19-Nov-2020	101.00	101.70	106.00	100.50	100.95	101.00	101.12	40353	40.81	204	38259	94.81
SUVEN	EQ	19-Nov-2020	47.70	47.70	50.80	46.70	46.85	46.90	48.43	1038320	502.87	4356	410276	39.51
SUVENPHAR	EQ	19-Nov-2020	329.45	327.05	338.35	321.25	334.95	332.35	333.53	336119	1121.06	18966	212297	63.16
SUZLON	BE	19-Nov-2020	3.70	3.70	3.70	3.55	3.60	3.55	3.63	8420194	306.06	5357	-	-
SVLL	SM	19-Nov-2020	81.80	81.75	81.75	81.75	81.75	81.75	81.75	1000	0.82	1	1000	100.00
SWANENERGY	EQ	19-Nov-2020	136.85	140.90	140.90	134.60	134.70	134.90	137.14	148062	203.05	2299	20216	13.65
SWARAJENG	EQ	19-Nov-2020	1386.20	1386.00	1426.05	1360.10	1383.10	1381.30	1396.15	41441	578.58	3108	28725	69.32
SWELECTES	EQ	19-Nov-2020	137.10	135.25	136.10	131.75	132.75	132.30	133.64	8142	10.88	225	5923	72.75
SWSOLAR	EQ	19-Nov-2020	215.20	215.00	216.85	214.00	214.95	215.45	215.57	141868	305.83	1870	81887	57.72
SYMPHONY	EQ	19-Nov-2020	837.45	844.50	855.00	833.40	842.30	840.90	844.58	59376	501.48	4398	30123	50.73
SYNCOM	BZ	19-Nov-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	28119	0.41	34	-	-
SYNGENE	EQ	19-Nov-2020	573.90	573.40	573.40	565.00	568.95	567.75	567.92	287421	1632.32	20390	162295	56.47
TAINWALCHM	EQ	19-Nov-2020	63.75	63.75	76.50	62.55	76.00	75.85	72.69	517650	376.28	3269	123478	23.85
TAJGVK	EQ	19-Nov-2020	138.75	138.50	141.55	137.75	139.00	138.60	139.83	102200	142.90	2237	61852	60.52
TAKE	EQ	19-Nov-2020	41.00	41.05	41.45	39.80	40.05	40.00	40.35	905464	365.39	4118	590217	65.18
TALBROAUTO	EQ	19-Nov-2020	132.30	127.10	152.00	127.10	145.00	141.80	143.74	420822	604.88	4979	131615	31.28
TANLA	EQ	19-Nov-2020	435.65	440.00	457.40	427.00	457.40	457.40	450.44	1665175	7500.54	14954	813841	48.87
TANTIACONS	BE	19-Nov-2020	1.10	1.10	1.15	1.10	1.10	1.10	1.10	9252	0.10	15	-	-
TARACHAND	SM	19-Nov-2020	27.05	29.95	29.95	29.95	29.95	29.95	29.95	2000	0.60	1	2000	100.00
TARMAT	EQ	19-Nov-2020	39.65	38.60	41.05	38.60	39.00	39.20	40.32	24354	9.82	233	18735	76.93
TASTYBITE	EQ	19-Nov-2020	11089.30	11290.00	11600.00	10905.05	11150.00	11214.90	11268.05	1491	168.01	938	528	35.41
TATACAPHSG	N4	19-Nov-2020	1081.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	24	0.26	2	24	100.00
TATACAPHSG	N6	19-Nov-2020	1149.97	1083.10	1119.99	1083.10	1119.99	1119.99	1117.18	110	1.23	3	100	90.91
TATACAPHSG	NA	19-Nov-2020	1155.00	1106.37	1108.01	1106.37	1108.01	1108.01	1107.82	526	5.83	9	526	100.00
TATACAPHSG	NB	19-Nov-2020	1159.00	1142.00	1142.00	1125.01	1135.00	1135.00	1135.48	1110	12.60	36	1105	99.55
TATACHEM	EQ	19-Nov-2020	327.40	327.95	359.50	325.00	353.65	353.05	349.73	13618212	47626.88	134404	1998063	14.67
TATACOFFEE	EQ	19-Nov-2020	102.65	102.95	103.45	101.20	102.15	101.90	102.77	721391	741.34	5127	384717	53.33
TATACOMM	EQ	19-Nov-2020	993.15	993.15	1025.45	992.65	1011.00	1017.05	1012.37	72971	738.74	5056	48160	66.00
TATACONSUM	EQ	19-Nov-2020	516.90	515.90	528.00	512.25	514.80	515.60	520.43	3655576	19024.83	51084	1637959	44.81
TATAELXSI	EQ	19-Nov-2020	1547.30	1546.90	1562.50	1516.00	1516.20	1529.15	1544.57	248570	3839.35	15899	80218	32.27
TATAINVEST	EQ	19-Nov-2020	903.45	906.00	939.95	880.50	933.00	927.65	927.06	148303	1374.86	6046	60977	41.12
TATAMETALI	EQ	19-Nov-2020	562.75	560.25	568.80	534.50	535.00	541.25	554.65	92334	512.13	5611	63991	69.30
TATAMOTORS	EQ	19-Nov-2020	173.50	171.40	176.35	166.55	166.95	167.95	172.00	109449407	188253.47	372052	10937963	9.99
TATAMTRDVR	EQ	19-Nov-2020	76.05	76.15	78.20	71.40	71.70	72.15	74.98	16584908	12434.91	51647	4871480	29.37
TATAPOWER	EQ	19-Nov-2020	60.60	60.25	61.45	58.75	58.95	59.15	60.11	28987133	17423.09	46341	5841642	20.15
TATASTEEL	EQ	19-Nov-2020	517.20	511.85	535.70	510.00	523.10	523.60	527.51	20137998	106230.16	200609	4308142	21.39
TATASTLBSL	EQ	19-Nov-2020	31.70	31.10	33.00	31.10	31.85	31.75	32.23	4289407	1382.55	10403	1961934	45.74
TATASTLLP	EQ	19-Nov-2020	506.00	501.00	518.70	491.00	494.20	497.60	505.04	137116	692.49	4066	64967	47.38
TATASTLPP	E1	19-Nov-2020	112.85	109.00	122.80	108.30	118.75	119.15	117.95	1194052	1408.35	14432	578907	48.48
TBZ	EQ	19-Nov-2020	40.25	40.05	43.95	39.25	41.50	41.40	42.00	690086	289.83	4493	204834	29.68
TCFSL	NA	19-Nov-2020	1039.45	1038.00	1038.00	1000.00	1000.00	1000.00	1019.00	50	0.51	2	25	50.00
TCFSL	NB	19-Nov-2020	1025.47	1027.50	1027.50	1025.52	1025.52	1025.52	1026.35	295	3.03	11	295	100.00
TCFSL	ND	19-Nov-2020	1081.13	1080.55	1084.40	1080.01	1083.00	1083.00	1081.47	1752	18.95	55	1326	75.68
TCFSL	NF	19-Nov-2020	1145.48	1150.00	1150.00	1148.99	1148.99	1148.99	1149.14	43	0.49	7	43	100.00
TCFSL	NH	19-Nov-2020	1046.99	1048.99	1049.00	1046.50	1046.50	1046.50	1048.64	35	0.37	3	35	100.00
TCFSL	NJ	19-Nov-2020	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	45	0.48	1	45	100.00
TCI	EQ	19-Nov-2020	256.50	255.00	255.00	250.30	252.50	251.90	252.49	30006	75.76	1738	16669	55.55
TCIDEVELOP	EQ	19-Nov-2020	298.35	342.30	342.30	297.05	299.35	301.45	302.25	841	2.54	37	741	88.11
TCIEXP	EQ	19-Nov-2020	837.70	839.00	839.00	811.00	813.40	813.10	819.48	14401	118.01	1252	7795	54.13
TCNSBRANDS	EQ	19-Nov-2020	409.60	409.60	409.60	399.10	401.80	400.55	400.22	232501	930.50	1607	214847	92.41
TCPLPACK	EQ	19-Nov-2020	372.10	368.15	378.90	367.10	370.30	370.50	374.97	3660	13.72	350	1343	36.69
TCS	EQ	19-Nov-2020	2626.65	2637.00	2676.15	2630.85	2640.25	2636.90	2648.32	4167501	110368.56	178640	1916634	45.99
TDPOWERSYS	EQ	19-Nov-2020	127.85	129.70	141.40	125.15	132.00	130.95	132.61	585515	776.44	5032	182437	31.16
TEAMLEASE	EQ	19-Nov-2020	2425.30	2460.00	2488.60	2370.15	2395.00	2387.05	2431.53	11781	286.46	2193	6168	52.36
TECHM	EQ	19-Nov-2020	836.10	833.00	849.00	820.00	821.80	822.90	833.72	5593368	46632.80	120069	2608762	46.64
TECHNOE	EQ	19-Nov-2020	215.55	215.95	216.70	209.50	210.00	209.75	212.42	19757	41.97	666	15146	76.66
TECHNOFAB	EQ	19-Nov-2020	8.75	8.55	9.05	8.40	8.85	8.85	8.80	2938	0.26	23	1401	47.69
TEJASNET	EQ	19-Nov-2020	104.40	107.85	109.60	105.05	106.95	108.20	108.94	1523105	1659.23	5275	732050	48.06
TERASOFT	EQ	19-Nov-2020	28.50	28.45	29.00	28.10	28.90	28.70	28.58	22706	6.49	167	17611	77.56
TEXINFRA	EQ	19-Nov-2020	38.65	38.50	38.50	37.10	37.50	37.25	37.70	133038	50.15	978	90505	68.03
TEXMOPIPES	EQ	19-Nov-2020	17.85	18.15	21.20	17.75	21.00	20.80	19.93	1482000	295.35	3523	528290	35.65
TEXRAIL	EQ	19-Nov-2020	24.60	24.45	25.45	24.35	24.90	24.80	24.97	667740	166.72	2084	365889	54.80
TFCILTD	EQ	19-Nov-2020	40.05	39.95	40.90	39.45	40.15	40.05	40.07	372675	149.34	1692	264667	71.02
TGBHOTELS	EQ	19-Nov-2020	5.10	5.05	5.30	5.00	5.10	5.15	5.08	5204	0.26	35	5036	96.77
THANGAMAYL	EQ	19-Nov-2020	433.85	433.10	457.00	430.00	433.80	431.90	441.85	55794	246.52	2827	15511	27.80
THEINVEST	EQ	19-Nov-2020	127.55	127.00	127.00	121.25	124.95	124.00	124.24	4713	5.86	171	2895	61.43
THEJO	SM	19-Nov-2020	1260.20	1206.00	1217.00	1197.20	1202.00	1204.75	1201.86	2900	34.85	25	2300	79.31
THEMISMED	EQ	19-Nov-2020	349.60	355.00	360.00	350.00	350.90	351.35	356.62	7460	26.60	343	5350	71.72
THERMAX	EQ	19-Nov-2020	826.90	830.00	852.45	820.60	845.10	845.75	841.61	120144	1011.14	6307	58645	48.81
THIRUSUGAR	BZ	19-Nov-2020	3.55	3.55	3.70	3.55	3.70	3.70	3.63	230	0.01	2	-	-
THOMASCOOK	EQ	19-Nov-2020	53.10	56.70	58.40	48.20	50.30	50.95	55.28	8281574	4577.76	33249	3259610	39.36
THYROCARE	EQ	19-Nov-2020	1000.15	1009.90	1020.00	960.15	999.00	987.30	1001.51	116795	1169.72	8240	49884	42.71
TI	EQ	19-Nov-2020	18.10	18.00	18.40	17.65	17.70	17.75	18.06	40334	7.28	242	19518	48.39
TIDEWATER	EQ	19-Nov-2020	4653.95	4651.00	4669.95	4583.00	4600.05	4596.55	4620.86	3398	157.02	920	2190	64.45
TIIL	EQ	19-Nov-2020	323.35	324.15	324.90	316.70	318.10	319.80	321.82	14064	45.26	195	11572	82.28
TIINDIA	EQ	19-Nov-2020	760.90	754.45	772.80	743.55	766.00	765.50	765.87	287184	2199.47	6610	252710	88.00
TIJARIA	EQ	19-Nov-2020	5.85	5.75	5.90	5.75	5.90	5.85	5.84	12925	0.75	15	11200	86.65
TIL	EQ	19-Nov-2020	136.35	138.85	148.00	134.85	141.45	140.75	141.84	25049	35.53	703	11584	46.25
TIMESGTY	EQ	19-Nov-2020	21.70	21.75	21.75	21.05	21.05	21.05	21.24	5247	1.11	280	4427	84.37
TIMETECHNO	EQ	19-Nov-2020	42.15	42.00	43.15	41.75	42.40	42.15	42.49	575435	244.51	2596	338141	58.76
TIMKEN	EQ	19-Nov-2020	1140.55	1125.05	1170.00	1115.55	1161.00	1161.80	1151.66	79455	915.05	4547	64876	81.65
TINPLATE	EQ	19-Nov-2020	141.45	140.20	146.50	139.75	141.70	141.85	143.91	650595	936.24	9132	222871	34.26
TIPSINDLTD	EQ	19-Nov-2020	267.00	267.00	273.85	265.00	265.10	266.75	269.21	13850	37.29	671	3905	28.19
TIRUMALCHM	EQ	19-Nov-2020	88.15	87.50	93.70	86.65	88.15	88.50	90.37	1979567	1788.99	12336	700584	35.39
TIRUPATIFL	BE	19-Nov-2020	26.00	26.00	26.00	25.95	25.95	25.95	25.95	442	0.11	3	-	-
TITAN	EQ	19-Nov-2020	1280.10	1278.55	1345.60	1270.05	1292.00	1292.45	1315.25	6942825	91315.67	190029	1515052	21.82
TMRVL	EQ	19-Nov-2020	8.70	8.80	8.80	8.60	8.70	8.65	8.65	34406	2.98	161	23376	67.94
TNPETRO	EQ	19-Nov-2020	40.70	40.75	41.00	39.70	40.00	39.90	40.44	297811	120.43	2286	172571	57.95
TNPL	EQ	19-Nov-2020	106.95	106.95	110.40	106.30	107.00	107.80	108.99	202870	221.11	3194	91736	45.22
TNTELE	BE	19-Nov-2020	1.55	1.60	1.60	1.50	1.60	1.60	1.60	290	0.00	7	-	-
TOKYOPLAST	EQ	19-Nov-2020	67.25	67.25	69.25	66.05	66.90	66.35	66.81	21187	14.15	173	17988	84.90
TORNTPHARM	EQ	19-Nov-2020	2676.55	2680.00	2708.60	2621.60	2622.00	2634.60	2669.66	676028	18047.63	33950	179193	26.51
TORNTPOWER	EQ	19-Nov-2020	304.85	305.00	308.60	302.00	305.05	304.70	305.63	2132421	6517.36	17144	1223937	57.40
TOTAL	EQ	19-Nov-2020	47.10	49.30	49.45	47.60	49.45	49.45	49.19	40004	19.68	124	38827	97.06
TOUCHWOOD	EQ	19-Nov-2020	42.70	43.30	43.30	41.15	41.15	41.30	42.04	1405	0.59	29	1305	92.88
TPLPLASTEH	EQ	19-Nov-2020	118.10	120.55	123.95	117.80	119.00	118.85	120.74	4361	5.27	234	2378	54.53
TREEHOUSE	EQ	19-Nov-2020	6.85	7.15	7.15	6.95	7.00	7.10	7.14	67712	4.83	112	61524	90.86
TREJHARA	EQ	19-Nov-2020	24.15	25.35	25.35	25.35	25.35	25.35	25.35	4104	1.04	20	4104	100.00
TRENT	EQ	19-Nov-2020	763.25	762.00	773.95	741.20	750.35	746.15	751.46	1264663	9503.48	60967	755996	59.78
TRF	EQ	19-Nov-2020	78.10	80.00	81.40	76.05	79.95	79.65	80.24	13024	10.45	291	9396	72.14
TRIDENT	EQ	19-Nov-2020	7.55	7.55	8.00	7.50	7.75	7.70	7.77	18154295	1410.78	19443	7257050	39.97
TRIGYN	EQ	19-Nov-2020	50.25	50.90	55.25	50.55	55.25	55.25	54.76	251111	137.51	1401	122829	48.91
TRIL	EQ	19-Nov-2020	9.95	9.80	10.25	9.60	10.00	9.90	9.95	141554	14.09	372	85503	60.40
TRITURBINE	EQ	19-Nov-2020	72.90	72.00	79.50	72.00	77.15	77.35	76.04	313481	238.36	3810	158168	50.46
TRIVENI	EQ	19-Nov-2020	66.40	66.05	67.65	66.05	66.75	66.65	66.86	161853	108.21	1361	101751	62.87
TTKHLTCARE	EQ	19-Nov-2020	469.60	469.05	479.00	464.05	465.15	468.45	471.27	2447	11.53	186	1345	54.97
TTKPRESTIG	EQ	19-Nov-2020	5900.80	5855.10	5882.05	5800.00	5825.00	5824.90	5844.66	4342	253.78	1074	3002	69.14
TTL	EQ	19-Nov-2020	42.50	42.50	42.50	40.50	41.50	40.70	41.55	12737	5.29	446	7298	57.30
TTML	BE	19-Nov-2020	6.95	7.25	7.25	6.95	7.25	7.25	7.22	1284050	92.70	1592	-	-
TV18BRDCST	EQ	19-Nov-2020	29.15	28.90	31.55	28.75	30.65	31.00	30.58	16908124	5170.57	19141	7362453	43.54
TVSELECT	EQ	19-Nov-2020	96.85	96.50	99.90	95.60	96.30	96.45	98.01	45868	44.96	1870	18423	40.17
TVSMOTOR	EQ	19-Nov-2020	479.55	478.00	490.00	472.30	474.05	475.10	482.14	3076393	14832.53	42408	356855	11.60
TVSSRICHAK	EQ	19-Nov-2020	1558.65	1586.00	1609.00	1537.75	1556.00	1553.15	1578.22	16443	259.51	2499	6351	38.62
TVTODAY	EQ	19-Nov-2020	200.65	202.20	209.90	197.50	198.90	198.55	201.07	512806	1031.08	4291	399071	77.82
TVVISION	EQ	19-Nov-2020	1.20	1.25	1.25	1.20	1.20	1.20	1.23	2697	0.03	34	2695	99.93
TWL	EQ	19-Nov-2020	46.20	45.70	46.10	44.10	44.90	44.90	45.37	272208	123.49	2207	159778	58.70
UBL	EQ	19-Nov-2020	1029.55	1029.95	1076.75	1026.20	1049.90	1052.15	1054.92	587812	6200.97	22471	89313	15.19
UCALFUEL	EQ	19-Nov-2020	118.65	118.20	121.80	116.60	119.00	118.90	119.79	46771	56.02	1185	19177	41.00
UCL	SM	19-Nov-2020	30.00	30.00	30.00	30.00	30.00	30.00	30.00	2000	0.60	1	2000	100.00
UCOBANK	EQ	19-Nov-2020	11.90	11.85	12.15	11.70	11.80	11.80	11.88	1699234	201.80	2261	677129	39.85
UFLEX	EQ	19-Nov-2020	355.45	357.10	368.45	352.00	358.15	359.00	362.80	359801	1305.37	7549	196172	54.52
UFO	EQ	19-Nov-2020	76.20	75.10	77.80	75.10	76.60	76.45	76.58	116667	89.35	1711	54778	46.95
UGARSUGAR	EQ	19-Nov-2020	13.70	13.70	13.85	13.30	13.35	13.35	13.51	112182	15.16	444	71998	64.18
UJAAS	EQ	19-Nov-2020	3.00	3.00	3.05	2.95	3.00	3.00	3.00	1427001	42.76	895	1009772	70.76
UJJIVAN	EQ	19-Nov-2020	254.10	253.00	253.00	242.55	248.00	248.20	249.50	531490	1326.08	8158	174557	32.84
UJJIVANSFB	EQ	19-Nov-2020	34.95	34.70	34.90	33.30	34.10	33.95	34.42	916818	315.55	3443	542616	59.18
ULTRACEMCO	EQ	19-Nov-2020	4927.50	4895.00	4914.00	4761.00	4772.95	4778.00	4824.54	540260	26065.05	43748	236678	43.81
UMANGDAIRY	EQ	19-Nov-2020	46.90	45.35	46.90	44.35	45.95	45.55	45.21	21112	9.55	499	9059	42.91
UMESLTD	EQ	19-Nov-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.29	886	0.01	9	886	100.00
UNICHEMLAB	EQ	19-Nov-2020	241.00	241.00	243.70	235.75	239.80	238.15	239.84	43848	105.16	1586	26653	60.78
UNIDT	EQ	19-Nov-2020	246.00	250.05	250.30	240.20	245.45	243.30	246.98	7771	19.19	196	1930	24.84
UNIENTER	EQ	19-Nov-2020	60.45	60.55	61.40	59.25	60.00	60.25	60.46	5462	3.30	86	3384	61.96
UNIINFO	SM	19-Nov-2020	13.40	14.05	14.05	14.05	14.05	14.05	14.05	18000	2.53	7	18000	100.00
UNIONBANK	EQ	19-Nov-2020	25.65	25.45	25.75	25.20	25.25	25.25	25.49	3752436	956.39	6334	1587542	42.31
UNITECH	BZ	19-Nov-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.38	2137500	29.58	538	-	-
UNITEDTEA	EQ	19-Nov-2020	331.75	336.00	348.00	326.10	327.00	327.25	331.94	4959	16.46	184	3932	79.29
UNITY	BZ	19-Nov-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.18	10705	0.13	11	-	-
UNIVASTU	EQ	19-Nov-2020	31.95	31.50	36.00	29.30	32.25	32.10	32.14	13154	4.23	170	4994	37.97
UNIVCABLES	EQ	19-Nov-2020	132.70	134.55	135.00	131.00	131.00	131.25	133.05	15944	21.21	693	9992	62.67
UNIVPHOTO	EQ	19-Nov-2020	159.20	156.75	165.80	156.75	161.10	162.00	161.69	1322	2.14	214	1075	81.32
UPL	EQ	19-Nov-2020	426.30	425.90	425.90	415.05	416.00	416.50	419.34	6331928	26552.55	104790	2257168	35.65
URJA	EQ	19-Nov-2020	3.05	3.05	3.10	3.00	3.05	3.05	3.06	1436921	43.96	1965	901624	62.75
USHAMART	EQ	19-Nov-2020	26.00	25.35	26.00	25.20	25.30	25.30	25.59	208523	53.37	612	147155	70.57
UTIAMC	EQ	19-Nov-2020	485.10	485.50	495.00	483.10	493.50	493.50	491.17	336804	1654.29	12065	205301	60.96
UTIBANKETF	EQ	19-Nov-2020	296.84	295.90	296.04	287.78	287.78	287.80	293.28	381	1.12	34	236	61.94
UTIFEFRGR5	MF	19-Nov-2020	10.30	10.52	11.30	10.50	11.30	11.30	10.56	270500	28.56	25	255500	94.45
UTINEXT50	EQ	19-Nov-2020	301.20	301.02	310.00	301.02	306.95	306.35	306.40	2187	6.70	55	2122	97.03
UTINIFTETF	EQ	19-Nov-2020	1374.40	1374.00	1385.50	1359.55	1367.50	1364.70	1380.37	331	4.57	35	238	71.90
UTISENSETF	EQ	19-Nov-2020	463.98	463.98	471.00	455.05	466.96	470.17	467.54	1187	5.55	73	967	81.47
UTISXN50	EQ	19-Nov-2020	329.00	312.01	338.35	306.00	334.95	333.77	325.93	148	0.48	51	69	46.62
UTTAMSTL	EQ	19-Nov-2020	7.00	7.10	7.10	6.80	6.85	6.85	6.93	88012	6.10	226	76147	86.52
UTTAMSUGAR	EQ	19-Nov-2020	84.70	84.75	85.30	83.80	84.15	84.65	84.59	17614	14.90	337	9542	54.17
UVSL	EQ	19-Nov-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.25	74430898	188.89	6402	56589477	76.03
V2RETAIL	EQ	19-Nov-2020	60.35	61.05	63.35	60.60	63.35	63.30	63.00	256691	161.70	947	133823	52.13
VADILALIND	EQ	19-Nov-2020	777.55	770.55	785.00	770.55	784.00	780.00	780.35	26343	205.57	206	25412	96.47
VAIBHAVGBL	EQ	19-Nov-2020	2100.80	2124.95	2125.00	2056.05	2104.35	2093.55	2097.29	13162	276.05	2962	8650	65.72
VAISHALI	EQ	19-Nov-2020	33.00	34.05	34.05	31.20	33.30	33.15	32.86	15567	5.11	161	6557	42.12
VAKRANGEE	EQ	19-Nov-2020	27.70	27.70	29.60	27.60	29.25	29.20	28.94	2906815	841.29	6965	1560464	53.68
VALIANTORG	EQ	19-Nov-2020	3070.40	3090.00	3099.00	3060.00	3061.00	3071.60	3078.18	15886	489.00	1829	11613	73.10
VARDHACRLC	EQ	19-Nov-2020	30.45	30.55	31.25	30.20	30.80	30.85	30.67	54564	16.74	184	45326	83.07
VARDMNPOLY	EQ	19-Nov-2020	7.90	7.80	8.20	7.60	8.15	8.10	8.09	11887	0.96	45	7886	66.34
VARROC	EQ	19-Nov-2020	304.85	303.85	337.00	301.00	334.85	332.75	323.09	1720046	5557.27	31472	981236	57.05
VASCONEQ	EQ	19-Nov-2020	9.60	9.95	10.20	9.45	9.60	9.55	9.89	307002	30.35	648	227170	74.00
VASWANI	EQ	19-Nov-2020	4.30	4.40	4.40	4.15	4.20	4.20	4.17	11119	0.46	22	10115	90.97
VBL	EQ	19-Nov-2020	772.50	765.00	777.00	755.00	767.55	768.55	768.43	243492	1871.05	13594	179961	73.91
VEDL	EQ	19-Nov-2020	108.90	110.70	116.85	110.30	112.40	112.10	113.82	55092960	62706.57	194158	12376542	22.46
VENKEYS	EQ	19-Nov-2020	1626.60	1615.00	1689.45	1582.25	1615.60	1613.55	1645.97	215519	3547.37	15545	57787	26.81
VENUSREM	EQ	19-Nov-2020	130.00	133.90	134.00	125.85	126.75	126.25	127.59	38880	49.61	745	25000	64.30
VERTOZ	EQ	19-Nov-2020	183.95	182.55	185.95	182.10	182.50	183.60	183.85	22783	41.89	598	11576	50.81
VESUVIUS	EQ	19-Nov-2020	903.50	925.00	997.00	915.05	989.50	981.20	962.73	34366	330.85	2290	23632	68.77
VETO	EQ	19-Nov-2020	49.85	50.25	59.80	50.25	59.80	59.80	57.12	807836	461.42	3660	445718	55.17
VGUARD	EQ	19-Nov-2020	169.95	169.90	177.45	168.50	175.80	175.95	175.16	1490522	2610.84	24725	789794	52.99
VHL	EQ	19-Nov-2020	1293.00	1286.00	1305.00	1257.00	1260.40	1260.40	1271.69	537	6.83	113	391	72.81
VICEROY	BE	19-Nov-2020	2.65	2.75	2.75	2.55	2.65	2.65	2.57	51547	1.33	61	-	-
VIDEOIND	BZ	19-Nov-2020	4.40	4.60	4.60	4.40	4.60	4.60	4.56	296173	13.50	245	-	-
VIDHIING	EQ	19-Nov-2020	132.95	132.95	132.95	128.00	129.40	128.95	130.23	74375	96.86	1204	50596	68.03
VIJIFIN	EQ	19-Nov-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.49	191010	0.93	100	138174	72.34
VIKASECO	EQ	19-Nov-2020	5.85	6.00	6.10	6.00	6.10	6.10	6.10	6639415	404.83	944	5908900	89.00
VIKASMCORP	EQ	19-Nov-2020	10.30	10.30	10.80	10.25	10.65	10.70	10.62	28109962	2985.32	11206	11386025	40.51
VIKASPROP	EQ	19-Nov-2020	2.55	2.60	2.60	2.45	2.45	2.45	2.51	3909602	98.21	1415	2266001	57.96
VIKASWSP	EQ	19-Nov-2020	4.20	4.35	4.60	4.30	4.60	4.60	4.51	1452226	65.55	1021	919568	63.32
VIMTALABS	EQ	19-Nov-2020	134.75	134.75	135.00	129.05	131.00	130.95	131.63	35008	46.08	650	24660	70.44
VINATIORGA	EQ	19-Nov-2020	1124.05	1125.00	1182.00	1118.10	1181.20	1173.00	1159.31	242367	2809.79	12880	107750	44.46
VINDHYATEL	EQ	19-Nov-2020	730.65	730.65	739.65	724.90	739.60	735.50	734.27	7410	54.41	485	5717	77.15
VINYLINDIA	EQ	19-Nov-2020	102.15	102.00	103.95	101.10	102.20	102.30	102.80	40869	42.01	805	20882	51.09
VIPCLOTHNG	EQ	19-Nov-2020	10.25	9.80	10.65	9.80	10.30	10.10	10.26	75827	7.78	271	51159	67.47
VIPIND	EQ	19-Nov-2020	349.65	348.00	354.45	340.70	349.35	347.45	349.66	974399	3407.05	17873	454253	46.62
VIPULLTD	EQ	19-Nov-2020	14.30	14.40	15.00	13.50	15.00	14.85	14.69	24479	3.60	141	18536	75.72
VISAKAIND	EQ	19-Nov-2020	366.25	365.20	369.00	360.55	361.60	361.90	365.03	22298	81.39	1196	13189	59.15
VISASTEEL	EQ	19-Nov-2020	5.45	5.50	5.55	5.35	5.45	5.35	5.44	30209	1.64	73	25077	83.01
VISHAL	EQ	19-Nov-2020	129.20	126.65	126.65	126.65	126.65	126.65	126.65	5537	7.01	95	5537	100.00
VISHNU	EQ	19-Nov-2020	168.60	168.05	171.00	166.70	168.45	168.20	169.28	3812	6.45	115	3187	83.60
VISHWARAJ	EQ	19-Nov-2020	119.15	118.95	122.00	117.05	117.75	117.75	119.38	7731	9.23	165	3535	45.73
VIVIDHA	EQ	19-Nov-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.37	1436094	5.28	140	1033752	71.98
VIVIMEDLAB	EQ	19-Nov-2020	16.70	15.90	16.70	15.90	16.10	16.00	16.10	664838	107.04	1408	459035	69.04
VLSFINANCE	EQ	19-Nov-2020	62.80	63.70	64.45	61.35	62.60	62.65	63.62	93139	59.26	763	51060	54.82
VMART	EQ	19-Nov-2020	1986.85	1996.60	2015.00	1975.60	1986.20	1989.70	1986.99	31226	620.46	1462	26285	84.18
VOLTAMP	EQ	19-Nov-2020	1113.35	1110.00	1141.95	1099.95	1124.00	1124.30	1122.82	16548	185.80	1874	10952	66.18
VOLTAS	EQ	19-Nov-2020	770.90	767.00	786.00	765.50	771.40	774.05	777.92	2409458	18743.54	41626	446209	18.52
VRLLOG	EQ	19-Nov-2020	187.50	186.95	187.85	179.00	182.00	181.95	183.77	424242	779.64	8362	215107	50.70
VSSL	EQ	19-Nov-2020	90.00	90.00	90.00	85.50	85.80	86.25	88.06	19700	17.35	610	14751	74.88
VSTIND	EQ	19-Nov-2020	3610.05	3590.00	3630.75	3500.00	3500.00	3516.20	3569.59	9198	328.33	2017	4362	47.42
VSTTILLERS	EQ	19-Nov-2020	1964.40	1964.00	2009.80	1912.00	1925.00	1926.80	1966.86	21043	413.89	3186	10028	47.65
VTL	EQ	19-Nov-2020	859.25	862.80	863.75	845.00	849.00	849.95	857.58	32630	279.83	2847	24299	74.47
WABAG	EQ	19-Nov-2020	192.95	191.90	196.85	184.50	188.60	188.30	191.58	412452	790.16	10088	177396	43.01
WABCOINDIA	EQ	19-Nov-2020	5981.40	6048.85	6443.95	5801.00	5844.00	5872.50	6166.85	45646	2814.92	11091	9045	19.82
WALCHANNAG	EQ	19-Nov-2020	53.55	53.05	55.40	52.60	52.60	52.90	54.31	185658	100.83	2494	60356	32.51
WANBURY	BE	19-Nov-2020	34.80	34.20	35.30	33.50	34.00	34.00	34.34	14205	4.88	73	-	-
WATERBASE	EQ	19-Nov-2020	105.30	105.00	106.60	101.70	102.10	102.30	104.31	244359	254.88	3888	87623	35.86
WEBELSOLAR	EQ	19-Nov-2020	22.20	22.60	22.95	21.85	21.95	22.25	22.44	80060	17.97	394	55861	69.77
WEIZMANIND	EQ	19-Nov-2020	32.05	33.70	33.80	31.50	33.30	32.35	33.06	5881	1.94	88	2716	46.18
WELCORP	EQ	19-Nov-2020	109.45	109.00	112.00	105.70	107.45	107.90	109.36	1102268	1205.43	9179	424860	38.54
WELENT	EQ	19-Nov-2020	77.95	77.90	80.95	77.25	79.20	79.00	79.72	129900	103.56	895	83242	64.08
WELINV	EQ	19-Nov-2020	294.95	290.00	304.95	280.00	304.95	294.60	285.30	23388	66.73	61	19623	83.90
WELSPUNIND	EQ	19-Nov-2020	68.00	68.10	68.80	64.75	66.10	65.95	66.82	526328	351.68	11084	369265	70.16
WENDT	EQ	19-Nov-2020	3344.25	3051.35	3340.00	3051.35	3219.95	3178.70	3213.72	646	20.76	227	330	51.08
WESTLIFE	EQ	19-Nov-2020	383.45	383.00	389.00	375.45	376.40	378.90	383.57	131351	503.82	5451	77040	58.65
WHEELS	EQ	19-Nov-2020	426.45	422.05	446.85	410.30	427.00	426.90	435.42	28164	122.63	1370	15904	56.47
WHIRLPOOL	EQ	19-Nov-2020	2120.00	2129.25	2146.00	2119.95	2140.00	2142.15	2134.94	40621	867.23	3826	22726	55.95
WILLAMAGOR	EQ	19-Nov-2020	19.35	19.50	20.30	18.40	19.75	19.60	19.73	21784	4.30	139	13466	61.82
WINDMACHIN	EQ	19-Nov-2020	13.45	13.45	13.85	13.10	13.65	13.65	13.59	18956	2.58	88	16726	88.24
WIPL	BE	19-Nov-2020	49.55	49.55	49.55	49.55	49.55	49.55	49.55	20	0.01	2	-	-
WIPRO	EQ	19-Nov-2020	345.30	347.70	349.50	341.60	342.85	342.60	345.72	11056851	38225.42	111259	3862939	34.94
WOCKPHARMA	EQ	19-Nov-2020	321.65	319.00	337.00	318.20	327.15	327.75	328.97	1580688	5200.01	32300	577015	36.50
WONDERLA	EQ	19-Nov-2020	193.95	193.00	193.00	179.40	183.80	182.40	188.14	169008	317.98	5950	62797	37.16
WORTH	EQ	19-Nov-2020	40.60	41.50	46.00	40.00	41.60	41.70	42.74	201884	86.28	985	93649	46.39
WSI	EQ	19-Nov-2020	3.40	3.40	3.55	3.40	3.40	3.40	3.53	1500	0.05	5	1500	100.00
WSTCSTPAPR	EQ	19-Nov-2020	166.10	164.30	178.30	162.85	172.90	171.75	173.25	298775	517.64	4774	166247	55.64
XCHANGING	EQ	19-Nov-2020	75.50	75.00	76.50	73.00	73.30	73.35	74.72	121881	91.07	2224	81296	66.70
XELPMOC	EQ	19-Nov-2020	247.45	249.70	249.70	236.00	238.00	236.85	239.63	52638	126.14	2837	35878	68.16
XPROINDIA	EQ	19-Nov-2020	36.45	37.70	38.25	35.20	38.25	38.25	37.80	34566	13.07	419	32549	94.16
YESBANK	EQ	19-Nov-2020	14.70	14.55	14.70	14.05	14.35	14.25	14.43	200887914	28996.15	81764	91842789	45.72
ZEEL	EQ	19-Nov-2020	190.50	190.00	191.95	185.30	186.00	186.35	188.90	18335986	34637.57	89962	5855735	31.94
ZEEL	P2	19-Nov-2020	3.90	3.90	3.95	3.90	3.90	3.90	3.90	1463545	57.08	40	1463545	100.00
ZEELEARN	EQ	19-Nov-2020	11.10	11.10	11.25	10.85	11.00	10.95	11.08	729106	80.80	1242	423169	58.04
ZEEMEDIA	EQ	19-Nov-2020	4.75	4.75	4.90	4.65	4.75	4.75	4.76	1223226	58.22	1452	875770	71.60
ZENITHEXPO	EQ	19-Nov-2020	41.75	43.30	43.30	41.40	41.40	41.40	42.46	179	0.08	7	119	66.48
ZENSARTECH	EQ	19-Nov-2020	202.40	202.40	209.00	201.00	205.05	205.15	206.40	308772	637.30	12779	174630	56.56
ZENTEC	EQ	19-Nov-2020	74.70	74.65	76.50	74.10	74.40	74.65	75.45	110985	83.74	1663	57499	51.81
ZICOM	EQ	19-Nov-2020	2.15	2.05	2.25	2.05	2.25	2.20	2.14	52801	1.13	100	36426	68.99
ZODIAC	SM	19-Nov-2020	12.10	12.70	12.70	11.50	12.50	12.50	12.23	12000	1.47	3	8000	66.67
ZODIACLOTH	EQ	19-Nov-2020	99.85	99.85	100.00	98.05	99.75	99.75	99.70	3381	3.37	159	2353	69.59
ZODJRDMKJ	EQ	19-Nov-2020	23.55	23.55	23.55	23.00	23.20	23.20	23.18	422	0.10	14	412	97.63
ZOTA	EQ	19-Nov-2020	138.15	139.95	139.95	137.70	138.30	138.90	138.86	6854	9.52	96	3102	45.26
ZUARI	EQ	19-Nov-2020	86.80	87.00	89.80	82.85	84.00	84.30	86.10	66810	57.52	921	33423	50.03
ZUARIGLOB	EQ	19-Nov-2020	60.65	59.95	61.60	56.75	57.45	57.20	58.85	177610	104.53	2031	81150	45.69
ZYDUSWELL	EQ	19-Nov-2020	1825.00	1834.00	1847.00	1812.00	1825.00	1824.55	1827.12	18882	345.00	2616	11805	62.52