nse-sec-bhavdata-full-2020-12-02.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	02-Dec-2020	32.95	33.60	34.55	32.15	32.70	32.70	33.55	298100	100.03	1775	156322	52.44
21STCENMGM	EQ	02-Dec-2020	9.70	9.85	9.85	9.55	9.55	9.80	9.76	732	0.07	26	550	75.14
3IINFOTECH	EQ	02-Dec-2020	3.55	3.70	3.70	3.65	3.70	3.70	3.70	2710646	100.29	1134	1615336	59.59
3MINDIA	EQ	02-Dec-2020	21945.45	22149.40	22599.40	21945.50	22385.00	22420.10	22155.21	13083	2898.57	3494	8903	68.05
3PLAND	EQ	02-Dec-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	6530	0.58	44	6430	98.47
5PAISA	EQ	02-Dec-2020	330.60	328.05	340.15	327.00	330.00	329.70	330.48	14946	49.39	322	10113	67.66
63MOONS	EQ	02-Dec-2020	89.05	89.45	92.50	88.80	90.20	90.40	90.62	202923	183.89	2680	108329	53.38
68GS2060	GS	02-Dec-2020	103.00	103.00	105.00	103.00	105.00	105.00	104.33	300	0.31	2	300	100.00
75GS2034	GS	02-Dec-2020	110.46	104.98	104.98	104.98	104.98	104.98	104.98	100	0.10	1	100	100.00
772GS2055	GS	02-Dec-2020	116.86	119.00	119.00	116.00	116.00	116.00	116.00	3401	3.95	3	3401	100.00
813GS2045	GS	02-Dec-2020	122.56	122.00	122.00	116.50	116.50	116.50	118.33	60	0.07	2	60	100.00
8KMILES	BE	02-Dec-2020	84.35	80.15	84.95	80.15	83.30	83.05	81.62	61096	49.86	644	-	-
A2ZINFRA	EQ	02-Dec-2020	4.25	4.40	4.45	4.15	4.45	4.45	4.37	665371	29.07	522	476050	71.55
AAATECH	SM	02-Dec-2020	43.75	43.70	43.70	43.70	43.70	43.70	43.70	3000	1.31	1	3000	100.00
AAKASH	EQ	02-Dec-2020	53.45	53.50	53.90	52.80	52.80	53.45	53.05	100450	53.29	526	52223	51.99
AARON	EQ	02-Dec-2020	58.50	55.60	55.60	55.60	55.60	55.60	55.60	3544	1.97	60	3544	100.00
AARTIDRUGS	EQ	02-Dec-2020	705.05	709.95	730.00	705.10	716.25	717.00	718.29	854129	6135.09	30395	293311	34.34
AARTIIND	EQ	02-Dec-2020	1156.95	1158.00	1185.00	1140.55	1178.60	1178.60	1169.74	390786	4571.16	20511	253704	64.92
AARTISURF	EQ	02-Dec-2020	1099.90	1154.85	1154.85	1068.00	1154.85	1154.85	1136.12	150119	1705.53	6375	66626	44.38
AARVEEDEN	EQ	02-Dec-2020	11.20	11.35	11.80	11.00	11.05	11.10	11.25	11930	1.34	96	10332	86.61
AARVI	EQ	02-Dec-2020	40.00	41.20	42.70	38.15	42.70	41.35	40.91	28113	11.50	65	27058	96.25
AAVAS	EQ	02-Dec-2020	1638.40	1657.00	1699.00	1635.00	1653.95	1653.25	1677.50	231610	3885.25	17536	149403	64.51
ABAN	EQ	02-Dec-2020	29.45	29.45	29.45	28.30	28.40	28.50	28.71	139692	40.10	997	92768	66.41
ABB	EQ	02-Dec-2020	1138.05	1142.00	1200.00	1116.05	1182.15	1190.80	1165.57	294829	3436.45	16588	87419	29.65
ABBOTINDIA	EQ	02-Dec-2020	15398.60	15450.00	15450.00	15133.05	15200.00	15215.20	15271.87	14017	2140.66	5323	9446	67.39
ABCAPITAL	EQ	02-Dec-2020	93.60	94.30	95.45	90.05	90.75	91.20	92.71	6964835	6457.17	33750	2766941	39.73
ABFRL	EQ	02-Dec-2020	161.35	162.00	165.20	161.10	164.90	164.05	163.55	1712879	2801.46	15683	873565	51.00
ABFRLPP	E1	02-Dec-2020	105.05	107.00	107.00	103.05	105.50	104.65	104.92	39753	41.71	623	29995	75.45
ABMINTLTD	BE	02-Dec-2020	24.70	24.60	24.60	24.50	24.50	24.50	24.58	122	0.03	4	-	-
ABSLBANETF	EQ	02-Dec-2020	296.20	295.08	296.99	291.41	294.46	295.38	294.43	365	1.07	26	232	63.56
ABSLNN50ET	EQ	02-Dec-2020	296.09	298.97	298.97	290.00	298.45	296.30	297.41	31	0.09	8	16	51.61
ABSLRIF6RG	MF	02-Dec-2020	6.70	6.60	6.60	6.60	6.60	6.60	6.60	2500	0.17	1	2500	100.00
ACC	EQ	02-Dec-2020	1747.90	1745.00	1748.85	1701.30	1728.00	1729.25	1726.07	1326419	22894.89	51393	371978	28.04
ACCELYA	EQ	02-Dec-2020	871.60	856.05	876.00	856.05	876.00	874.85	870.37	2200	19.15	341	1612	73.27
ACCURACY	SM	02-Dec-2020	31.10	29.55	29.55	29.55	29.55	29.55	29.55	1600	0.47	1	1600	100.00
ACE	EQ	02-Dec-2020	126.95	128.00	133.00	117.15	123.70	123.05	124.39	1690269	2102.50	19328	661318	39.13
ADANIENT	EQ	02-Dec-2020	421.90	420.55	461.90	419.35	452.45	453.75	445.42	16821595	74925.98	136223	1122639	6.67
ADANIGAS	EQ	02-Dec-2020	360.95	361.00	377.95	354.00	372.05	374.05	367.59	8405469	30897.93	90577	2315625	27.55
ADANIGREEN	EQ	02-Dec-2020	1134.70	1140.00	1155.00	1112.00	1145.00	1146.00	1132.28	875255	9910.33	37719	370507	42.33
ADANIPORTS	EQ	02-Dec-2020	423.80	424.90	442.00	420.35	437.50	438.20	433.96	13049398	56629.06	140237	3050076	23.37
ADANIPOWER	EQ	02-Dec-2020	41.05	41.90	45.70	41.60	45.30	45.15	43.57	38840737	16921.79	65479	13190555	33.96
ADANITRANS	EQ	02-Dec-2020	378.95	380.00	433.90	375.60	418.05	419.20	412.52	4614719	19036.54	70958	937027	20.31
ADFFOODS	EQ	02-Dec-2020	476.15	479.75	487.30	470.45	478.00	477.35	479.13	63924	306.28	2565	37854	59.22
ADHUNIKIND	EQ	02-Dec-2020	17.25	17.25	17.60	17.00	17.50	17.35	17.40	43872	7.63	237	34993	79.76
ADL	BE	02-Dec-2020	21.40	21.40	22.45	20.80	22.45	22.45	22.34	9620	2.15	66	-	-
ADORWELD	EQ	02-Dec-2020	266.10	265.00	271.90	263.25	267.90	267.35	268.05	34480	92.42	1470	17610	51.07
ADROITINFO	BE	02-Dec-2020	6.20	6.15	6.50	6.10	6.10	6.10	6.20	10345	0.64	29	-	-
ADSL	EQ	02-Dec-2020	27.60	28.90	30.35	28.60	30.35	30.35	29.78	304147	90.58	807	191706	63.03
ADVANIHOTR	EQ	02-Dec-2020	56.20	58.85	59.65	57.80	58.20	58.35	58.64	79648	46.70	1064	38726	48.62
ADVENZYMES	EQ	02-Dec-2020	360.35	361.00	364.00	348.10	352.25	352.35	353.70	156172	552.38	9184	91610	58.66
AEGISCHEM	EQ	02-Dec-2020	261.55	258.00	265.00	253.10	262.10	262.35	260.54	353660	921.42	7669	115050	32.53
AFFLE	EQ	02-Dec-2020	3589.40	3768.85	3768.85	3565.60	3768.85	3768.85	3706.32	185245	6865.77	23494	85440	46.12
AGARIND	EQ	02-Dec-2020	86.30	86.05	92.85	85.00	89.85	89.80	89.23	36335	32.42	590	24929	68.61
AGCNET	BE	02-Dec-2020	606.60	595.00	620.00	585.05	618.00	618.00	616.03	18310	112.80	112	-	-
AGRITECH	EQ	02-Dec-2020	31.35	32.00	32.00	31.10	31.15	31.15	31.50	3798	1.20	120	2966	78.09
AGROPHOS	EQ	02-Dec-2020	11.90	12.25	12.45	11.40	12.45	12.45	12.37	123885	15.32	427	100442	81.08
AHLADA	SM	02-Dec-2020	66.40	72.90	73.00	69.00	71.80	72.20	72.41	25000	18.10	24	18000	72.00
AHLEAST	EQ	02-Dec-2020	137.70	142.95	143.95	135.60	138.10	138.35	138.12	6590	9.10	188	3741	56.77
AHLUCONT	EQ	02-Dec-2020	257.50	259.75	264.35	251.00	256.50	255.25	257.39	41740	107.44	1466	26578	63.68
AHLWEST	EQ	02-Dec-2020	248.20	252.85	252.85	243.05	243.05	244.15	246.10	1127	2.77	141	471	41.79
AIAENG	EQ	02-Dec-2020	1883.80	1906.95	2184.25	1906.00	2100.00	2113.00	2052.00	218908	4491.99	26863	56034	25.60
AIRAN	EQ	02-Dec-2020	16.90	17.35	18.55	15.30	18.55	18.35	17.20	660636	113.61	1289	574867	87.02
AIROLAM	SM	02-Dec-2020	26.00	26.50	26.50	26.50	26.50	26.50	26.50	3000	0.80	1	3000	100.00
AISL	SM	02-Dec-2020	20.35	19.55	19.55	19.55	19.55	19.55	19.55	1200	0.23	1	1200	100.00
AJANTPHARM	EQ	02-Dec-2020	1534.75	1539.00	1552.60	1527.10	1543.00	1545.10	1542.96	85012	1311.70	7963	28692	33.75
AJMERA	EQ	02-Dec-2020	107.45	109.40	128.80	109.00	124.85	123.30	119.43	1375655	1642.94	14460	332346	24.16
AJOONI	SM	02-Dec-2020	31.05	30.75	30.75	30.75	30.75	30.75	30.75	4000	1.23	1	4000	100.00
AKASH	EQ	02-Dec-2020	215.25	225.00	226.00	211.20	226.00	223.45	219.99	15998	35.19	156	10471	65.45
AKG	SM	02-Dec-2020	54.10	55.00	57.10	55.00	57.10	56.75	56.68	88000	49.88	4	88000	100.00
AKSHARCHEM	EQ	02-Dec-2020	219.30	221.00	222.50	213.10	218.00	218.55	218.97	17085	37.41	966	8860	51.86
AKSHOPTFBR	EQ	02-Dec-2020	6.85	6.85	6.95	6.60	6.75	6.80	6.75	197111	13.30	394	109340	55.47
AKZOINDIA	EQ	02-Dec-2020	2130.90	2120.00	2200.00	2112.35	2172.00	2169.35	2155.74	8105	174.72	1684	4798	59.20
ALANKIT	EQ	02-Dec-2020	15.75	15.65	15.90	15.45	15.60	15.60	15.63	106732	16.68	421	76717	71.88
ALBERTDAVD	EQ	02-Dec-2020	466.75	466.75	470.00	454.70	457.45	459.20	461.55	25183	116.23	1588	16312	64.77
ALCHEM	EQ	02-Dec-2020	5.05	5.10	5.25	5.05	5.15	5.15	5.15	29896	1.54	181	21952	73.43
ALEMBICLTD	EQ	02-Dec-2020	105.30	105.00	105.90	102.00	103.25	103.05	103.46	582996	603.16	5697	302012	51.80
ALICON	EQ	02-Dec-2020	337.45	337.55	347.95	333.20	337.05	338.75	340.92	10949	37.33	817	4336	39.60
ALKALI	EQ	02-Dec-2020	48.40	48.80	48.85	47.25	47.80	47.75	48.12	31635	15.22	351	22369	70.71
ALKEM	EQ	02-Dec-2020	2789.05	2805.05	2819.90	2778.00	2798.00	2795.00	2799.23	57523	1610.20	5163	18310	31.83
ALKYLAMINE	EQ	02-Dec-2020	3967.10	3994.90	4172.10	3967.50	4118.00	4116.05	4104.05	71854	2948.92	12094	27639	38.47
ALLCARGO	EQ	02-Dec-2020	125.65	126.65	126.90	123.40	126.50	126.35	126.09	236255	297.88	2942	152763	64.66
ALLSEC	EQ	02-Dec-2020	251.05	254.25	255.55	248.00	255.55	253.00	252.13	6944	17.51	258	5279	76.02
ALMONDZ	EQ	02-Dec-2020	16.25	16.25	16.50	16.05	16.25	16.25	16.34	18576	3.04	73	14728	79.29
ALOKINDS	EQ	02-Dec-2020	21.65	21.75	22.30	21.55	21.80	21.80	21.84	9421439	2057.66	11701	3982149	42.27
ALPA	BE	02-Dec-2020	35.30	35.00	36.90	34.65	36.70	36.55	35.88	47156	16.92	226	-	-
ALPHAGEO	EQ	02-Dec-2020	219.25	219.45	222.80	214.00	219.10	219.90	218.40	58858	128.54	1705	26496	45.02
AMARAJABAT	EQ	02-Dec-2020	922.15	928.30	934.90	909.05	915.00	915.75	922.39	814057	7508.80	17998	101832	12.51
AMBER	EQ	02-Dec-2020	2439.10	2453.85	2453.85	2355.00	2377.95	2377.00	2379.81	100766	2398.04	16388	32937	32.69
AMBIKCO	EQ	02-Dec-2020	721.75	722.00	725.00	713.05	720.00	720.50	720.79	27412	197.58	792	24306	88.67
AMBUJACEM	EQ	02-Dec-2020	262.00	262.00	264.20	259.20	261.65	262.50	262.05	5076458	13303.00	29489	1848131	36.41
AMDIND	EQ	02-Dec-2020	15.35	15.85	16.65	15.50	16.00	16.25	15.99	21467	3.43	107	13437	62.59
AMJLAND	EQ	02-Dec-2020	22.05	22.90	22.90	21.25	21.75	21.80	21.79	5939	1.29	79	3737	62.92
AMRUTANJAN	EQ	02-Dec-2020	497.85	498.00	503.20	494.10	498.50	498.55	498.93	40867	203.90	1820	21698	53.09
ANANTRAJ	EQ	02-Dec-2020	26.40	26.80	26.80	25.35	26.45	26.35	26.11	452983	118.28	3431	313493	69.21
ANDHRACEMT	EQ	02-Dec-2020	5.05	5.10	5.55	5.05	5.55	5.55	5.35	1243517	66.58	1499	676323	54.39
ANDHRAPAP	EQ	02-Dec-2020	203.00	201.10	205.85	196.35	198.40	198.70	199.15	49137	97.86	1491	29323	59.68
ANDHRSUGAR	EQ	02-Dec-2020	296.30	299.00	304.60	289.00	295.95	294.95	297.59	38714	115.21	1798	16331	42.18
ANGELBRKG	EQ	02-Dec-2020	350.55	351.45	353.95	348.75	349.15	350.25	350.51	119345	418.31	3533	64316	53.89
ANIKINDS	EQ	02-Dec-2020	12.55	12.80	13.80	11.85	13.65	13.50	13.17	40892	5.39	237	28651	70.07
ANKITMETAL	EQ	02-Dec-2020	0.95	0.95	1.00	0.95	0.95	1.00	0.98	6894	0.07	30	6883	99.84
ANSALAPI	EQ	02-Dec-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	32842	1.59	38	32842	100.00
ANSALHSG	EQ	02-Dec-2020	4.30	4.50	4.50	4.45	4.50	4.50	4.50	122272	5.50	102	115861	94.76
ANUP	EQ	02-Dec-2020	621.55	625.00	635.90	608.00	618.00	610.40	615.20	14061	86.50	1157	9249	65.78
APARINDS	EQ	02-Dec-2020	354.90	357.35	372.40	354.40	365.90	366.60	364.14	80699	293.86	5069	50195	62.20
APCL	EQ	02-Dec-2020	219.30	219.30	220.90	215.05	219.00	217.45	217.54	21640	47.08	787	10223	47.24
APCOTEXIND	EQ	02-Dec-2020	171.20	171.20	184.00	170.85	175.75	176.55	177.64	236216	419.62	5436	58556	24.79
APEX	EQ	02-Dec-2020	296.40	297.80	298.80	289.30	292.10	292.05	293.06	115804	339.38	3304	45379	39.19
APLAPOLLO	EQ	02-Dec-2020	3446.85	3446.85	3525.00	3446.85	3521.40	3514.55	3495.11	57916	2024.23	8752	28500	49.21
APLLTD	EQ	02-Dec-2020	983.75	985.00	1007.00	982.00	990.00	993.45	994.67	263060	2616.58	11585	72639	27.61
APOLLO	EQ	02-Dec-2020	117.05	117.00	117.90	114.50	115.75	115.50	115.83	60241	69.78	1403	30506	50.64
APOLLOHOSP	EQ	02-Dec-2020	2463.00	2474.70	2485.05	2375.45	2413.55	2411.55	2430.88	1611325	39169.31	58859	347131	21.54
APOLLOPIPE	EQ	02-Dec-2020	692.70	698.70	701.75	667.00	683.20	687.60	691.33	25843	178.66	1391	18833	72.87
APOLLOTYRE	EQ	02-Dec-2020	187.00	186.00	189.45	185.50	188.75	188.45	187.26	7457490	13964.57	33413	535323	7.18
APOLSINHOT	EQ	02-Dec-2020	604.30	610.05	610.05	590.60	601.00	600.50	600.39	1515	9.10	173	869	57.36
APTECHT	EQ	02-Dec-2020	123.10	124.25	124.85	119.20	120.60	120.60	121.91	319839	389.91	3596	151047	47.23
ARCHIDPLY	EQ	02-Dec-2020	27.30	27.15	28.90	27.15	27.50	27.65	27.78	40612	11.28	417	28502	70.18
ARCHIES	EQ	02-Dec-2020	14.90	15.20	15.25	14.60	15.10	15.00	14.96	72899	10.90	275	65150	89.37
ARCOTECH	EQ	02-Dec-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.96	58122	1.14	261	50645	87.14
ARENTERP	EQ	02-Dec-2020	10.75	10.50	11.00	9.80	10.35	10.35	10.17	3942	0.40	43	2472	62.71
ARIES	EQ	02-Dec-2020	92.15	95.00	98.00	88.00	90.75	90.15	92.28	133676	123.35	2408	78624	58.82
ARIHANT	EQ	02-Dec-2020	16.60	16.65	16.95	16.30	16.95	16.70	16.59	2439	0.40	35	1127	46.21
ARIHANTSUP	EQ	02-Dec-2020	25.70	24.70	25.90	24.70	25.00	25.25	25.26	34862	8.81	2155	29423	84.40
ARMANFIN	EQ	02-Dec-2020	649.10	650.00	658.10	630.00	639.95	639.35	641.87	10742	68.95	887	6832	63.60
AROGRANITE	EQ	02-Dec-2020	37.40	38.00	40.20	37.00	39.50	39.05	39.14	78797	30.84	663	51588	65.47
ARROWGREEN	EQ	02-Dec-2020	48.55	49.95	50.90	48.00	48.65	48.75	49.63	14966	7.43	431	7352	49.12
ARSHIYA	EQ	02-Dec-2020	15.65	16.20	16.40	15.40	16.40	16.30	15.91	71209	11.33	183	50882	71.45
ARSSINFRA	EQ	02-Dec-2020	17.85	18.70	18.70	18.70	18.70	18.70	18.70	34769	6.50	51	34769	100.00
ARTEMISMED	EQ	02-Dec-2020	175.85	175.85	194.75	173.00	190.85	192.95	185.60	36927	68.54	602	20698	56.05
ARTNIRMAN	SM	02-Dec-2020	26.25	21.00	21.00	21.00	21.00	21.00	21.00	6000	1.26	1	6000	100.00
ARVIND	EQ	02-Dec-2020	40.20	40.10	40.70	39.55	40.30	40.20	40.14	1937572	777.65	7915	942771	48.66
ARVINDFASN	EQ	02-Dec-2020	134.05	134.90	135.95	133.30	134.50	134.55	134.91	709029	956.55	8790	556305	78.46
ARVSMART	EQ	02-Dec-2020	93.95	94.00	106.00	91.50	100.80	102.85	102.25	1135876	1161.47	9755	330878	29.13
ASAHIINDIA	EQ	02-Dec-2020	256.70	258.45	262.50	251.05	255.00	254.40	253.71	91416	231.93	3069	72087	78.86
ASAHISONG	EQ	02-Dec-2020	217.50	219.35	225.00	215.00	221.15	222.75	220.16	29387	64.70	780	16832	57.28
ASAL	EQ	02-Dec-2020	26.20	25.60	27.45	25.60	26.80	26.75	26.30	15215	4.00	291	9003	59.17
ASALCBR	EQ	02-Dec-2020	280.80	281.65	302.80	280.95	293.00	292.60	292.77	140812	412.25	4829	55416	39.35
ASHAPURMIN	EQ	02-Dec-2020	81.30	80.05	82.00	78.15	79.70	79.00	79.88	96332	76.95	937	56099	58.24
ASHIANA	EQ	02-Dec-2020	91.55	91.60	93.40	91.00	91.50	91.50	91.86	79297	72.84	1752	56946	71.81
ASHIMASYN	EQ	02-Dec-2020	11.60	12.15	12.15	11.15	11.95	12.00	11.79	227991	26.89	1059	174521	76.55
ASHOKA	EQ	02-Dec-2020	79.35	80.15	81.90	79.25	80.25	80.30	80.54	2607733	2100.21	13650	1219978	46.78
ASHOKLEY	EQ	02-Dec-2020	92.65	93.30	93.75	92.45	93.35	93.40	93.11	23691097	22057.78	66776	4565510	19.27
ASIANHOTNR	EQ	02-Dec-2020	56.65	57.95	61.90	57.15	60.25	60.90	59.66	40510	24.17	574	16254	40.12
ASIANPAINT	EQ	02-Dec-2020	2230.05	2241.00	2325.95	2236.00	2314.00	2315.85	2289.42	3305952	75686.97	114983	808240	24.45
ASIANTILES	EQ	02-Dec-2020	294.70	296.00	304.90	235.80	292.00	296.75	294.23	442763	1302.75	8620	179514	40.54
ASPINWALL	EQ	02-Dec-2020	125.15	121.65	130.00	121.00	123.65	127.70	125.03	5110	6.39	259	3270	63.99
ASTEC	EQ	02-Dec-2020	981.85	989.85	994.70	965.10	971.00	970.75	980.84	103935	1019.44	6558	34604	33.29
ASTERDM	EQ	02-Dec-2020	172.25	172.25	172.25	166.85	169.60	168.80	169.23	243489	412.05	4760	141943	58.30
ASTRAL	EQ	02-Dec-2020	1427.95	1436.70	1470.00	1431.00	1465.00	1462.60	1452.03	142916	2075.19	14074	64061	44.82
ASTRAMICRO	EQ	02-Dec-2020	113.90	114.40	118.10	113.60	116.15	115.75	115.47	589503	680.70	4787	315450	53.51
ASTRAZEN	EQ	02-Dec-2020	4528.45	4544.60	4545.10	4491.00	4508.00	4503.00	4509.45	35121	1583.76	4249	16220	46.18
ASTRON	EQ	02-Dec-2020	45.05	45.90	47.75	44.85	46.40	47.05	46.47	33749	15.68	365	17382	51.50
ATALREAL	SM	02-Dec-2020	44.60	41.00	45.50	41.00	45.50	45.50	42.90	8000	3.43	5	6400	80.00
ATFL	EQ	02-Dec-2020	771.60	794.95	794.95	752.25	772.20	773.90	768.78	20480	157.45	1980	11331	55.33
ATLANTA	EQ	02-Dec-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	16606	1.40	60	16606	100.00
ATLASCYCLE	BZ	02-Dec-2020	37.75	38.20	38.90	37.00	38.25	38.35	37.90	3798	1.44	100	-	-
ATUL	EQ	02-Dec-2020	6202.55	6251.90	6296.85	6150.00	6199.00	6191.95	6194.61	22836	1414.60	4409	7360	32.23
ATULAUTO	EQ	02-Dec-2020	173.40	174.80	177.00	173.00	174.45	174.10	174.77	175126	306.07	3312	82272	46.98
AUBANK	EQ	02-Dec-2020	872.90	877.20	890.00	862.00	886.50	886.65	880.35	463500	4080.43	23805	159707	34.46
AURDIS	SM	02-Dec-2020	25.90	27.15	27.15	27.15	27.15	27.15	27.15	2000	0.54	1	2000	100.00
AURIONPRO	EQ	02-Dec-2020	72.45	73.00	73.00	71.00	72.45	72.60	72.28	12034	8.70	164	9522	79.13
AUROPHARMA	EQ	02-Dec-2020	897.15	895.00	905.85	880.50	888.80	889.95	892.70	2979597	26598.79	63544	688016	23.09
AUSOMENT	EQ	02-Dec-2020	52.95	54.20	55.55	53.20	55.45	55.10	54.44	16360	8.91	295	10253	62.67
AUTOAXLES	EQ	02-Dec-2020	932.60	944.00	947.00	914.95	915.05	916.50	928.40	10993	102.06	1095	6402	58.24
AUTOIND	EQ	02-Dec-2020	29.80	30.30	30.85	29.30	30.60	30.30	30.16	24255	7.31	281	18997	78.32
AUTOLITIND	EQ	02-Dec-2020	20.25	21.00	21.00	19.55	20.85	20.85	20.32	10105	2.05	99	7029	69.56
AVADHSUGAR	EQ	02-Dec-2020	205.55	207.00	207.00	195.05	197.70	197.10	199.67	98184	196.05	2310	51821	52.78
AVANTIFEED	EQ	02-Dec-2020	536.30	538.00	545.50	529.15	541.30	539.75	538.99	521920	2813.07	15591	197893	37.92
AVTNPL	EQ	02-Dec-2020	46.15	47.10	47.60	46.15	47.30	47.10	46.96	190226	89.33	1069	107009	56.25
AXISBANK	EQ	02-Dec-2020	603.65	607.00	613.50	601.25	608.85	608.10	606.87	19070722	115733.54	174255	5911134	31.00
AXISBNKETF	EQ	02-Dec-2020	298.29	297.60	297.97	291.28	292.68	293.42	293.30	5355	15.71	46	5102	95.28
AXISCADES	EQ	02-Dec-2020	49.50	49.50	51.00	48.35	49.50	49.40	49.44	71404	35.30	582	52882	74.06
AXISGOLD	EQ	02-Dec-2020	42.19	42.50	42.90	42.30	42.74	42.70	42.55	79382	33.78	2570	57403	72.31
AXISNIFTY	EQ	02-Dec-2020	134.65	135.44	138.50	133.80	134.85	134.85	135.04	2638	3.56	119	1923	72.90
AYMSYNTEX	EQ	02-Dec-2020	44.45	44.60	46.95	42.80	43.45	43.10	43.96	34474	15.15	318	28299	82.09
BAFNAPH	BE	02-Dec-2020	127.25	120.90	133.60	120.90	133.60	133.60	126.38	25377	32.07	263	-	-
BAGFILMS	EQ	02-Dec-2020	2.55	2.50	2.70	2.45	2.60	2.55	2.56	132236	3.39	155	87597	66.24
BAJAJ-AUTO	EQ	02-Dec-2020	3243.65	3243.65	3348.00	3221.50	3326.80	3338.15	3308.27	1707284	56481.64	74954	381701	22.36
BAJAJCON	EQ	02-Dec-2020	207.30	208.00	208.40	200.70	201.80	201.90	203.51	700798	1426.21	10636	284731	40.63
BAJAJELEC	EQ	02-Dec-2020	590.70	590.70	591.05	571.85	581.45	581.50	581.89	90925	529.08	4834	28269	31.09
BAJAJFINSV	EQ	02-Dec-2020	8746.55	8750.00	8879.50	8661.65	8788.50	8802.20	8766.95	884969	77584.81	74456	158274	17.88
BAJAJHIND	EQ	02-Dec-2020	5.65	5.65	5.70	5.40	5.50	5.45	5.52	2414599	133.18	2209	1628029	67.42
BAJAJHLDNG	EQ	02-Dec-2020	3094.30	3094.30	3144.20	3070.00	3116.95	3104.55	3108.12	105288	3272.47	11821	40351	38.32
BAJFINANCE	EQ	02-Dec-2020	4861.10	4864.00	4884.00	4785.00	4814.65	4823.90	4826.38	3654970	176402.90	187588	706145	19.32
BALAJITELE	EQ	02-Dec-2020	62.80	63.20	64.90	61.80	62.40	62.25	63.21	369804	233.75	3131	203861	55.13
BALAMINES	EQ	02-Dec-2020	1005.85	1011.60	1035.00	1007.15	1016.00	1015.05	1023.98	160653	1645.05	8220	51647	32.15
BALAXI	EQ	02-Dec-2020	630.65	620.00	633.95	610.05	616.90	616.90	618.32	3316	20.50	266	2696	81.30
BALKRISHNA	EQ	02-Dec-2020	18.20	18.50	19.10	18.50	19.10	19.10	18.97	35725	6.78	157	31903	89.30
BALKRISIND	EQ	02-Dec-2020	1654.75	1654.00	1680.65	1630.00	1675.25	1673.30	1652.83	753985	12462.07	28815	244062	32.37
BALLARPUR	BZ	02-Dec-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	518284	6.48	122	-	-
BALMLAWRIE	EQ	02-Dec-2020	108.30	108.15	117.80	106.95	116.55	115.65	113.43	1640534	1860.91	15456	866198	52.80
BALPHARMA	BE	02-Dec-2020	55.80	56.00	56.00	54.80	55.00	54.95	55.14	23194	12.79	172	-	-
BALRAMCHIN	EQ	02-Dec-2020	174.15	173.00	173.00	166.95	167.90	168.25	169.10	1694339	2865.12	20551	976526	57.63
BANARBEADS	EQ	02-Dec-2020	52.55	52.75	53.45	52.55	52.95	52.95	53.01	5761	3.05	68	5138	89.19
BANARISUG	EQ	02-Dec-2020	1380.20	1380.25	1381.10	1341.10	1350.00	1351.60	1353.57	565	7.65	78	469	83.01
BANCOINDIA	EQ	02-Dec-2020	130.20	132.55	135.65	132.50	134.70	134.10	134.08	381451	511.46	7324	183704	48.16
BANDHANBNK	EQ	02-Dec-2020	377.20	377.85	379.00	365.80	372.00	372.30	372.55	6428691	23950.13	70022	1672239	26.01
BANG	EQ	02-Dec-2020	20.30	20.45	20.45	19.80	20.45	20.40	20.09	898	0.18	37	670	74.61
BANKA	EQ	02-Dec-2020	41.90	41.90	42.90	41.55	42.80	42.80	42.37	1491	0.63	37	1468	98.46
BANKBARODA	EQ	02-Dec-2020	53.75	53.95	55.25	53.05	54.20	54.10	54.13	61231380	33146.78	77421	12793241	20.89
BANKBEES	EQ	02-Dec-2020	299.43	299.79	299.90	293.26	296.39	296.68	296.70	732057	2172.00	8445	224524	30.67
BANKINDIA	EQ	02-Dec-2020	46.60	47.15	48.80	46.75	47.40	47.45	47.55	6978212	3318.39	16091	2594581	37.18
BANSWRAS	EQ	02-Dec-2020	84.75	84.90	87.05	83.30	86.50	84.45	85.39	8863	7.57	214	6087	68.68
BARTRONICS	BZ	02-Dec-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1067	0.02	10	-	-
BASF	EQ	02-Dec-2020	1668.50	1661.30	1674.75	1614.00	1628.00	1625.95	1643.71	24914	409.51	3017	14671	58.89
BASML	EQ	02-Dec-2020	92.60	90.70	92.80	90.25	90.25	90.45	91.24	11383	10.39	325	7906	69.45
BATAINDIA	EQ	02-Dec-2020	1544.20	1546.00	1568.00	1525.00	1543.50	1542.85	1546.82	883062	13659.41	33231	142092	16.09
BAYERCROP	EQ	02-Dec-2020	5029.45	5033.00	5099.00	5033.00	5050.00	5059.45	5065.73	29823	1510.75	6185	13665	45.82
BBL	EQ	02-Dec-2020	890.25	908.00	919.00	886.90	896.00	893.25	903.23	42431	383.25	3485	23180	54.63
BBTC	EQ	02-Dec-2020	1302.55	1304.95	1322.00	1283.05	1292.00	1289.25	1295.91	68567	888.57	4432	22325	32.56
BBTCL	SM	02-Dec-2020	40.00	39.00	39.00	39.00	39.00	39.00	39.00	3000	1.17	1	3000	100.00
BCG	EQ	02-Dec-2020	4.90	4.95	5.00	4.85	5.00	4.95	4.95	4570602	226.24	5705	3634604	79.52
BCONCEPTS	SM	02-Dec-2020	15.50	15.00	15.00	15.00	15.00	15.00	15.00	3000	0.45	1	3000	100.00
BCP	EQ	02-Dec-2020	4.80	4.90	5.20	4.80	5.05	5.00	4.93	205973	10.15	365	150268	72.96
BDL	EQ	02-Dec-2020	325.40	326.00	328.80	320.20	321.70	322.10	323.97	158120	512.27	5080	66927	42.33
BEARDSELL	EQ	02-Dec-2020	8.20	8.30	8.60	8.20	8.20	8.20	8.51	851	0.07	6	851	100.00
BEDMUTHA	EQ	02-Dec-2020	21.35	22.35	22.40	20.80	22.40	22.40	22.13	19457	4.31	90	13476	69.26
BEL	EQ	02-Dec-2020	111.80	112.00	115.00	111.55	113.40	113.55	113.34	16137127	18289.98	55481	4264725	26.43
BEML	EQ	02-Dec-2020	727.55	728.25	732.20	710.40	716.05	717.30	719.62	279029	2007.94	9727	80977	29.02
BEPL	EQ	02-Dec-2020	122.30	122.50	127.00	122.50	123.80	124.25	124.28	507119	630.25	4544	253107	49.91
BERGEPAINT	EQ	02-Dec-2020	655.50	658.00	668.00	657.50	665.00	665.20	663.25	1441948	9563.76	24663	238753	16.56
BETA	SM	02-Dec-2020	118.00	118.00	118.00	118.00	118.00	118.00	118.00	800	0.94	1	800	100.00
BFINVEST	EQ	02-Dec-2020	288.20	290.70	290.70	280.00	281.00	281.35	283.42	35370	100.24	1755	15275	43.19
BFUTILITIE	EQ	02-Dec-2020	269.90	271.10	272.80	260.65	265.20	265.35	266.85	295354	788.15	6341	83845	28.39
BGRENERGY	EQ	02-Dec-2020	41.25	42.00	42.40	38.25	39.10	38.70	39.55	450253	178.07	3126	275088	61.10
BHAGERIA	EQ	02-Dec-2020	138.85	139.80	140.70	137.00	139.40	138.65	139.36	21129	29.44	541	13949	66.02
BHAGYANGR	EQ	02-Dec-2020	19.50	19.45	19.75	18.95	19.70	19.65	19.49	27438	5.35	98	17261	62.91
BHAGYAPROP	EQ	02-Dec-2020	22.60	23.00	23.45	22.60	23.00	23.00	23.13	8970	2.07	31	2879	32.10
BHANDARI	EQ	02-Dec-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.23	174378	2.15	172	144767	83.02
BHARATFORG	EQ	02-Dec-2020	509.00	513.00	527.35	510.40	516.95	515.65	518.22	3312276	17165.04	50346	670390	20.24
BHARATGEAR	EQ	02-Dec-2020	54.40	55.50	55.90	53.15	55.40	55.25	54.77	26575	14.55	292	18029	67.84
BHARATRAS	EQ	02-Dec-2020	9408.50	9489.00	9500.00	9300.00	9300.00	9395.00	9398.87	2883	270.97	1106	1639	56.85
BHARATWIRE	EQ	02-Dec-2020	27.70	27.60	28.25	26.35	26.50	26.65	26.91	37801	10.17	295	25891	68.49
BHARTIARTL	EQ	02-Dec-2020	479.45	481.00	487.90	474.05	484.20	484.90	481.44	20562558	98995.63	189680	7813359	38.00
BHEL	EQ	02-Dec-2020	34.05	34.25	34.50	33.05	33.80	33.80	33.88	52877271	17914.50	61073	12109827	22.90
BIGBLOC	BE	02-Dec-2020	94.30	95.00	99.00	92.00	98.25	98.95	97.92	13802	13.52	109	-	-
BIL	EQ	02-Dec-2020	143.35	145.00	145.00	140.00	140.25	141.25	141.42	3131	4.43	186	2053	65.57
BILENERGY	BZ	02-Dec-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.75	173346	1.29	142	-	-
BINDALAGRO	EQ	02-Dec-2020	13.40	13.90	13.90	13.10	13.45	13.35	13.47	58442	7.87	282	27824	47.61
BIOCON	EQ	02-Dec-2020	433.30	435.00	436.00	427.30	430.45	430.30	431.60	2346320	10126.77	28663	998606	42.56
BIOFILCHEM	BE	02-Dec-2020	229.65	241.10	241.10	241.10	241.10	241.10	241.10	45864	110.58	972	-	-
BIRLACABLE	EQ	02-Dec-2020	56.85	58.00	59.00	55.95	56.30	56.30	57.45	195072	112.07	1661	102837	52.72
BIRLACORPN	EQ	02-Dec-2020	734.50	739.70	749.00	731.00	740.35	743.00	739.47	446147	3299.11	12797	290589	65.13
BIRLAMONEY	EQ	02-Dec-2020	43.85	43.40	44.25	43.35	43.55	43.60	43.71	163942	71.67	1039	83665	51.03
BIRLATYRE	EQ	02-Dec-2020	21.50	21.70	21.70	20.95	20.95	21.00	21.14	338263	71.50	1600	231815	68.53
BLBLIMITED	EQ	02-Dec-2020	4.85	4.70	4.90	4.70	4.70	4.80	4.75	12147	0.58	38	8272	68.10
BLISSGVS	EQ	02-Dec-2020	169.80	172.35	174.90	166.50	167.80	168.75	169.43	619946	1050.40	6188	206931	33.38
BLKASHYAP	EQ	02-Dec-2020	8.05	8.10	8.10	7.75	8.00	8.00	7.90	88243	6.97	171	65720	74.48
BLS	EQ	02-Dec-2020	84.30	87.00	88.00	84.50	87.00	86.65	86.85	85870	74.58	1053	59749	69.58
BLUEDART	EQ	02-Dec-2020	3930.35	3940.00	3998.00	3885.00	3895.10	3900.00	3936.47	22387	881.26	2939	14778	66.01
BLUESTARCO	EQ	02-Dec-2020	783.15	786.40	794.90	760.15	770.00	771.10	773.31	106163	820.97	7360	43072	40.57
BODALCHEM	EQ	02-Dec-2020	72.25	72.90	73.95	70.55	71.90	71.60	72.13	551613	397.88	3762	287857	52.18
BOHRA	SM	02-Dec-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	18000	0.19	3	18000	100.00
BOMDYEING	EQ	02-Dec-2020	71.20	71.30	71.75	70.30	70.85	71.00	70.98	1510323	1072.03	7404	554979	36.75
BOROLTD	EQ	02-Dec-2020	166.30	174.60	174.60	168.40	170.00	171.05	173.77	488579	848.99	3309	280298	57.37
BORORENEW	EQ	02-Dec-2020	133.85	135.45	140.70	130.45	135.65	135.60	135.08	827217	1117.43	11738	284973	34.45
BOSCHLTD	EQ	02-Dec-2020	13255.95	13379.15	13379.15	13100.00	13200.15	13300.90	13248.36	138798	18388.46	25521	21780	15.69
BPCL	EQ	02-Dec-2020	379.30	381.30	390.00	377.85	384.45	384.50	385.57	9651256	37212.69	112436	3509428	36.36
BPL	EQ	02-Dec-2020	25.70	25.90	26.00	24.45	24.70	24.70	24.90	396129	98.62	1842	231680	58.49
BRFL	EQ	02-Dec-2020	10.30	9.80	9.80	9.80	9.80	9.80	9.80	68828	6.75	154	68828	100.00
BRIGADE	EQ	02-Dec-2020	220.10	220.00	230.00	218.75	222.80	222.80	226.51	598563	1355.80	12395	212006	35.42
BRIGHT	SM	02-Dec-2020	6.30	6.35	6.35	6.30	6.30	6.30	6.33	6000	0.38	2	6000	100.00
BRITANNIA	EQ	02-Dec-2020	3629.35	3637.00	3648.00	3560.00	3599.00	3597.00	3593.66	680870	24468.17	55219	325327	47.78
BRITANNIA	N2	02-Dec-2020	31.96	31.88	32.25	31.85	31.99	31.91	31.92	3298	1.05	80	3026	91.75
BRNL	EQ	02-Dec-2020	30.20	30.00	30.45	30.00	30.05	30.10	30.21	29604	8.94	400	22744	76.83
BROOKS	EQ	02-Dec-2020	68.35	71.75	71.75	69.15	71.75	71.75	71.16	100521	71.53	724	70353	69.99
BSE	EQ	02-Dec-2020	548.45	550.00	557.25	547.10	549.45	549.90	551.85	135670	748.69	4861	59500	43.86
BSELINFRA	EQ	02-Dec-2020	1.00	1.00	1.05	0.95	0.95	0.95	0.95	907958	8.65	193	755899	83.25
BSHSL	EQ	02-Dec-2020	90.25	91.00	92.00	87.50	87.70	87.70	91.12	1205	1.10	14	1205	100.00
BSL	BE	02-Dec-2020	30.80	31.30	32.10	30.10	31.25	31.60	31.44	10892	3.42	67	-	-
BSLGOLDETF	EQ	02-Dec-2020	4440.00	4499.80	4500.00	4425.05	4479.80	4469.00	4480.51	438	19.62	96	264	60.27
BSLNIFTY	EQ	02-Dec-2020	144.40	145.00	145.00	143.90	143.90	143.90	144.43	28	0.04	8	28	100.00
BSLRIFS4RG	MF	02-Dec-2020	8.11	8.92	8.92	8.92	8.92	8.92	8.92	1000	0.09	1	1000	100.00
BSOFT	EQ	02-Dec-2020	193.25	195.00	196.00	189.50	191.20	190.45	191.78	549409	1053.67	9110	294107	53.53
BURNPUR	EQ	02-Dec-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	36728	0.62	33	36728	100.00
BUTTERFLY	EQ	02-Dec-2020	407.85	411.00	414.10	405.00	405.00	406.45	409.94	11633	47.69	489	7792	66.98
BVCL	BE	02-Dec-2020	15.15	15.70	15.70	14.70	15.65	15.55	15.46	5117	0.79	26	-	-
BYKE	EQ	02-Dec-2020	14.40	14.50	14.80	14.15	14.70	14.50	14.39	88401	12.72	305	56667	64.10
CADILAHC	EQ	02-Dec-2020	453.65	453.00	455.85	445.10	450.10	450.80	450.24	2976254	13400.19	31081	551269	18.52
CADSYS	SM	02-Dec-2020	19.35	20.30	20.30	20.30	20.30	20.30	20.30	4000	0.81	2	2000	50.00
CALSOFT	EQ	02-Dec-2020	9.40	9.75	9.85	9.30	9.85	9.65	9.62	89307	8.59	149	70373	78.80
CAMLINFINE	EQ	02-Dec-2020	113.85	113.55	117.70	110.50	112.00	112.30	113.60	600961	682.71	5749	376120	62.59
CAMS	EQ	02-Dec-2020	1450.35	1450.00	1468.90	1425.65	1457.90	1457.80	1455.43	102564	1492.74	10126	78575	76.61
CANBK	EQ	02-Dec-2020	109.90	109.95	110.50	104.05	105.50	105.75	106.97	29494304	31549.83	84355	4636638	15.72
CANDC	BZ	02-Dec-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	4850	0.18	7	-	-
CANFINHOME	EQ	02-Dec-2020	489.15	492.00	493.65	476.20	479.70	479.15	483.05	266716	1288.37	11683	114700	43.00
CANTABIL	EQ	02-Dec-2020	362.80	365.75	370.00	350.55	350.55	356.70	362.70	100569	364.76	1816	21660	21.54
CAPACITE	EQ	02-Dec-2020	193.35	195.35	195.35	187.00	189.60	189.65	190.45	156838	298.69	4106	57741	36.82
CAPLIPOINT	EQ	02-Dec-2020	484.70	488.55	491.05	476.00	482.00	481.45	481.19	143657	691.27	5438	67191	46.77
CAPTRUST	EQ	02-Dec-2020	69.35	70.00	72.50	68.25	68.65	69.10	69.80	5166	3.61	173	4419	85.54
CARBORUNIV	EQ	02-Dec-2020	385.80	383.00	401.50	368.90	397.20	393.50	387.61	854388	3311.69	34702	413349	48.38
CAREERP	EQ	02-Dec-2020	171.15	172.00	183.95	170.15	175.10	175.65	178.40	508525	907.18	8368	163581	32.17
CARERATING	EQ	02-Dec-2020	560.30	560.00	580.00	539.55	574.45	573.45	563.32	797712	4493.67	26782	218623	27.41
CASTEXTECH	BE	02-Dec-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	13801	0.07	10	-	-
CASTROLIND	EQ	02-Dec-2020	128.55	129.30	131.85	128.95	130.25	130.75	130.49	1457706	1902.14	19207	725304	49.76
CCCL	BE	02-Dec-2020	0.35	0.30	0.35	0.30	0.30	0.35	0.34	29809	0.10	13	-	-
CCHHL	EQ	02-Dec-2020	3.55	3.60	3.70	3.45	3.70	3.65	3.60	82412	2.96	175	64250	77.96
CCL	EQ	02-Dec-2020	266.15	267.45	269.95	263.20	266.00	266.50	266.40	136617	363.95	7437	75708	55.42
CDSL	EQ	02-Dec-2020	494.30	494.30	505.20	491.25	497.10	499.40	500.17	1142272	5713.32	26634	416342	36.45
CEATLTD	EQ	02-Dec-2020	1170.30	1179.00	1180.00	1156.00	1163.70	1168.65	1169.62	140792	1646.74	6737	31056	22.06
CEBBCO	EQ	02-Dec-2020	15.15	15.45	16.60	14.25	16.25	16.30	16.26	210164	34.17	693	138605	65.95
CELEBRITY	EQ	02-Dec-2020	4.75	4.80	4.80	4.65	4.75	4.75	4.69	42320	1.98	93	32672	77.20
CENTENKA	EQ	02-Dec-2020	200.55	202.50	211.00	199.00	208.00	207.75	206.89	198184	410.02	4490	99039	49.97
CENTEXT	EQ	02-Dec-2020	3.85	3.85	4.20	3.70	4.10	4.10	4.03	266867	10.75	305	196196	73.52
CENTRALBK	EQ	02-Dec-2020	13.00	13.20	13.55	13.05	13.40	13.35	13.38	7651695	1024.14	7043	3234984	42.28
CENTRUM	EQ	02-Dec-2020	18.00	18.30	18.60	17.25	17.90	18.35	17.94	1857589	333.22	3876	633407	34.10
CENTUM	EQ	02-Dec-2020	322.65	324.00	329.65	321.00	323.00	324.20	323.17	6630	21.43	289	4931	74.37
CENTURYPLY	EQ	02-Dec-2020	208.95	209.80	210.00	205.50	208.50	208.60	207.58	201052	417.35	5820	100583	50.03
CENTURYTEX	EQ	02-Dec-2020	354.80	356.90	375.00	355.75	374.25	373.10	367.00	2269996	8330.85	31285	748726	32.98
CERA	EQ	02-Dec-2020	3304.50	3315.00	3320.85	3200.00	3205.00	3212.00	3240.65	7729	250.47	2483	4593	59.43
CEREBRAINT	EQ	02-Dec-2020	28.00	28.10	28.45	27.80	27.80	27.90	28.03	133439	37.40	327	104032	77.96
CESC	EQ	02-Dec-2020	592.10	595.00	606.00	590.00	605.90	603.15	600.72	1103797	6630.74	20942	658930	59.70
CESCVENT	EQ	02-Dec-2020	262.60	266.00	269.95	259.50	263.55	264.00	264.94	46346	122.79	2274	24357	52.55
CGCL	EQ	02-Dec-2020	296.65	298.95	304.40	289.10	290.55	292.50	296.47	82997	246.06	4960	15672	18.88
CGPOWER	EQ	02-Dec-2020	43.25	45.40	45.40	45.40	45.40	45.40	45.40	1802912	818.52	1026	1752902	97.23
CHALET	EQ	02-Dec-2020	152.05	154.45	163.30	153.60	162.00	161.85	159.19	664894	1058.47	8610	386137	58.07
CHAMBLFERT	EQ	02-Dec-2020	199.80	199.90	201.80	195.55	199.00	198.25	198.88	1014496	2017.58	13557	780455	76.93
CHEMBOND	EQ	02-Dec-2020	164.05	160.55	178.05	159.00	162.00	161.80	165.62	29343	48.60	629	11896	40.54
CHEMCON	EQ	02-Dec-2020	418.35	418.95	425.90	416.15	419.45	420.25	420.81	251934	1060.16	7966	84834	33.67
CHEMFAB	EQ	02-Dec-2020	135.70	136.55	142.00	136.45	141.00	138.90	138.03	6650	9.18	160	4009	60.29
CHENNPETRO	EQ	02-Dec-2020	87.75	87.85	92.35	87.65	89.60	89.55	90.51	2547342	2305.55	17408	822726	32.30
CHOLAFIN	EQ	02-Dec-2020	374.80	376.00	382.85	371.00	374.65	374.90	376.10	4970169	18693.00	81966	1172416	23.59
CHOLAHLDNG	EQ	02-Dec-2020	526.60	526.60	539.80	517.70	534.90	531.85	528.68	130790	691.47	6802	39341	30.08
CHROMATIC	EQ	02-Dec-2020	0.65	0.70	0.70	0.65	0.65	0.65	0.67	29073	0.20	45	15386	52.92
CIGNITITEC	EQ	02-Dec-2020	412.95	415.05	434.80	415.00	425.00	426.55	427.57	74671	319.27	2320	57166	76.56
CINELINE	EQ	02-Dec-2020	33.50	36.55	36.95	34.95	35.10	35.15	35.76	283049	101.22	1848	162405	57.38
CINEVISTA	EQ	02-Dec-2020	7.25	7.50	7.60	7.15	7.30	7.30	7.54	18219	1.37	70	15762	86.51
CIPLA	EQ	02-Dec-2020	755.60	758.00	761.00	751.15	757.50	758.35	756.31	3983393	30126.90	60438	882236	22.15
CKPLEISURE	SM	02-Dec-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	12000	0.35	3	12000	100.00
CLEDUCATE	EQ	02-Dec-2020	62.50	62.65	63.40	60.55	61.70	60.95	61.53	16223	9.98	419	10998	67.79
CLNINDIA	EQ	02-Dec-2020	378.30	380.00	383.20	369.10	371.00	370.80	375.18	87088	326.74	3676	45830	52.62
CMICABLES	EQ	02-Dec-2020	32.25	32.50	33.00	32.20	32.95	32.65	32.57	25695	8.37	246	16336	63.58
CMMIPL	SM	02-Dec-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	12000	0.31	4	12000	100.00
CNOVAPETRO	EQ	02-Dec-2020	6.25	6.25	6.55	5.95	6.00	6.10	6.22	28278	1.76	59	6781	23.98
COALINDIA	EQ	02-Dec-2020	126.40	127.00	131.15	126.40	130.80	129.75	128.32	21081119	27050.89	76409	7372393	34.97
COCHINSHIP	EQ	02-Dec-2020	369.50	369.80	370.70	362.00	365.95	365.70	365.48	281437	1028.60	7673	168232	59.78
COFORGE	EQ	02-Dec-2020	2455.40	2465.00	2481.60	2407.00	2445.45	2443.25	2447.49	351021	8591.22	18821	103730	29.55
COLPAL	EQ	02-Dec-2020	1504.00	1514.00	1524.85	1500.05	1518.80	1519.90	1513.11	511249	7735.77	31208	231104	45.20
COMPINFO	EQ	02-Dec-2020	13.70	13.85	15.40	13.80	15.00	15.15	14.59	1286894	187.75	2092	912836	70.93
COMPUSOFT	EQ	02-Dec-2020	7.25	7.40	7.60	7.15	7.45	7.55	7.44	102785	7.64	305	86414	84.07
CONCOR	EQ	02-Dec-2020	409.65	413.00	413.50	405.00	408.70	409.80	409.21	2200909	9006.34	32720	614515	27.92
CONFIPET	EQ	02-Dec-2020	31.15	31.80	32.50	29.90	32.50	32.30	31.91	994737	317.38	3293	496092	49.87
CONSOFINVT	EQ	02-Dec-2020	39.25	39.60	39.60	36.85	37.95	38.85	38.91	2059	0.80	25	1518	73.73
CONTROLPR	EQ	02-Dec-2020	223.50	225.00	225.00	215.20	219.90	219.15	217.52	65094	141.59	1210	47958	73.67
CORALFINAC	EQ	02-Dec-2020	19.75	19.75	20.30	19.75	19.75	20.00	20.04	6978	1.40	71	6444	92.35
CORDSCABLE	EQ	02-Dec-2020	43.25	43.10	44.60	42.30	43.10	42.95	43.15	44328	19.13	394	21361	48.19
COROMANDEL	EQ	02-Dec-2020	823.05	826.40	831.00	801.10	803.75	806.20	809.33	362233	2931.66	15475	198847	54.89
COSMOFILMS	EQ	02-Dec-2020	443.70	447.00	449.30	437.15	440.90	441.35	445.54	53846	239.91	2462	37485	69.62
COUNCODOS	BE	02-Dec-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	52945	1.40	70	-	-
COX&KINGS	BZ	02-Dec-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.36	905163	12.34	285	-	-
CPSEETF	EQ	02-Dec-2020	19.03	19.03	19.40	18.95	19.29	19.39	19.23	14905525	2866.09	2744	14295888	95.91
CREATIVE	EQ	02-Dec-2020	115.00	110.70	115.45	110.00	110.00	111.05	112.40	12019	13.51	176	4433	36.88
CREATIVEYE	EQ	02-Dec-2020	2.65	2.70	2.75	2.60	2.75	2.75	2.63	4216	0.11	53	2513	59.61
CREDITACC	EQ	02-Dec-2020	809.25	813.00	827.00	792.10	814.00	814.30	813.35	100314	815.90	11430	48753	48.60
CREST	EQ	02-Dec-2020	94.20	93.25	95.00	92.25	93.50	93.00	93.82	16148	15.15	392	10559	65.39
CRISIL	EQ	02-Dec-2020	2000.35	2014.90	2014.90	1960.00	1979.80	1978.70	1979.46	33528	663.67	3084	13827	41.24
CROMPTON	EQ	02-Dec-2020	321.25	324.25	333.00	322.20	329.05	329.05	328.21	1966036	6452.82	71946	1145597	58.27
CSBBANK	EQ	02-Dec-2020	247.50	245.00	245.00	232.00	233.20	232.75	236.87	990111	2345.31	15767	659899	66.65
CTE	EQ	02-Dec-2020	34.25	35.75	35.95	33.05	35.95	35.95	35.59	19849	7.06	253	15168	76.42
CUB	EQ	02-Dec-2020	182.10	183.80	185.60	180.10	180.85	181.70	183.67	2309556	4241.85	19608	1449764	62.77
CUBEXTUB	EQ	02-Dec-2020	19.50	19.50	20.25	18.10	18.70	18.35	18.65	42560	7.94	402	29175	68.55
CUMMINSIND	EQ	02-Dec-2020	578.45	577.65	579.95	565.25	577.50	575.80	575.08	785663	4518.17	18733	122974	15.65
CUPID	EQ	02-Dec-2020	233.60	235.65	238.50	232.00	236.75	237.05	236.25	143709	339.51	2847	84278	58.64
CYBERTECH	EQ	02-Dec-2020	84.45	85.40	86.40	81.45	81.45	82.20	83.76	163248	136.74	1869	100058	61.29
CYIENT	EQ	02-Dec-2020	480.20	480.70	484.55	471.15	475.00	474.45	476.40	265635	1265.47	13456	126386	47.58
DAAWAT	EQ	02-Dec-2020	53.80	54.80	58.00	54.15	56.60	56.80	56.18	6804045	3822.70	25069	2898055	42.59
DABUR	EQ	02-Dec-2020	506.00	507.50	509.50	497.25	502.90	502.50	504.23	3467739	17485.40	46439	1039620	29.98
DALBHARAT	EQ	02-Dec-2020	1151.60	1156.00	1175.00	1130.10	1170.00	1165.80	1153.81	153038	1765.76	15537	60646	39.63
DALMIASUG	EQ	02-Dec-2020	140.70	141.00	141.00	136.80	138.20	138.15	138.92	135074	187.64	1757	84363	62.46
DAMODARIND	EQ	02-Dec-2020	25.40	26.65	26.65	24.00	26.00	25.95	25.74	28230	7.27	63	26668	94.47
DANGEE	EQ	02-Dec-2020	123.70	122.10	126.00	119.00	124.00	124.10	123.68	3515	4.35	145	3013	85.72
DATAMATICS	EQ	02-Dec-2020	78.00	77.35	78.80	75.00	76.25	76.20	76.50	74056	56.65	963	52962	71.52
DBCORP	EQ	02-Dec-2020	82.50	83.45	85.80	82.60	85.00	84.75	84.45	593764	501.42	4707	232358	39.13
DBL	EQ	02-Dec-2020	362.45	362.00	368.00	360.10	362.50	362.90	363.04	96337	349.74	2044	50988	52.93
DBREALTY	EQ	02-Dec-2020	15.45	16.95	16.95	16.95	16.95	16.95	16.95	102296	17.34	241	102296	100.00
DBSTOCKBRO	EQ	02-Dec-2020	11.55	11.95	12.10	11.00	11.00	11.05	11.04	455661	50.31	233	453252	99.47
DCAL	EQ	02-Dec-2020	139.90	140.50	144.50	139.70	142.70	142.95	142.16	260859	370.83	4057	109703	42.05
DCBBANK	EQ	02-Dec-2020	112.25	113.90	117.50	113.70	116.90	116.75	115.70	4985497	5768.44	34364	2391128	47.96
DCM	EQ	02-Dec-2020	18.80	19.50	20.55	18.90	20.55	20.35	19.77	43348	8.57	312	27500	63.44
DCMFINSERV	EQ	02-Dec-2020	1.00	1.00	1.05	0.95	1.00	1.00	1.03	5211	0.05	13	5111	98.08
DCMNVL	EQ	02-Dec-2020	29.35	30.05	30.70	28.60	28.80	28.90	29.79	23880	7.11	560	9926	41.57
DCMSHRIRAM	EQ	02-Dec-2020	378.90	380.60	384.00	371.60	375.50	374.95	376.92	132713	500.22	4947	37723	28.42
DCW	EQ	02-Dec-2020	17.00	17.25	18.75	16.85	18.25	18.20	17.85	2555696	456.30	4196	1045247	40.90
DECCANCE	EQ	02-Dec-2020	356.10	362.20	372.30	360.50	369.85	368.55	366.23	108427	397.10	4193	54685	50.43
DEEPAKFERT	EQ	02-Dec-2020	146.90	149.35	150.90	146.30	149.55	149.20	149.11	761135	1134.89	7836	317127	41.67
DEEPAKNTR	EQ	02-Dec-2020	864.25	866.90	877.25	836.80	841.00	840.25	849.67	784534	6665.96	35278	319575	40.73
DEEPENR	EQ	02-Dec-2020	44.00	45.90	45.90	41.60	43.00	42.80	43.66	107787	47.06	1043	65469	60.74
DELTACORP	EQ	02-Dec-2020	131.75	133.90	135.75	132.00	134.20	133.95	134.08	2295034	3077.19	16728	840907	36.64
DELTAMAGNT	EQ	02-Dec-2020	26.65	27.95	27.95	26.00	27.95	27.95	27.54	70833	19.51	464	47896	67.62
DEN	EQ	02-Dec-2020	69.80	71.50	71.50	69.55	70.00	70.00	70.13	143788	100.83	2514	78005	54.25
DENORA	EQ	02-Dec-2020	208.40	210.25	214.80	206.95	210.00	209.20	210.09	5851	12.29	251	3406	58.21
DEVIT	SM	02-Dec-2020	135.50	133.75	133.75	133.75	133.75	133.75	133.75	1500	2.01	1	1500	100.00
DFMFOODS	EQ	02-Dec-2020	369.05	369.00	393.85	359.80	386.05	384.00	382.86	211404	809.39	6095	111156	52.58
DGCONTENT	EQ	02-Dec-2020	11.10	11.50	11.50	10.90	10.90	11.00	11.24	28338	3.19	72	21767	76.81
DHAMPURSUG	EQ	02-Dec-2020	163.80	164.00	164.00	155.90	158.30	157.50	159.08	688932	1095.94	7163	347216	50.40
DHANBANK	EQ	02-Dec-2020	12.45	12.35	12.65	12.35	12.60	12.55	12.54	516858	64.81	813	360891	69.82
DHANI	EQ	02-Dec-2020	287.35	288.00	295.00	276.00	289.50	290.85	286.16	1049706	3003.80	13041	424559	40.45
DHANILOANS	N2	02-Dec-2020	1155.00	1160.01	1160.02	1160.01	1160.01	1160.01	1160.01	61	0.71	4	61	100.00
DHANILOANS	N3	02-Dec-2020	975.00	900.00	979.00	900.00	978.00	978.00	971.08	250	2.43	4	230	92.00
DHANILOANS	N4	02-Dec-2020	991.00	999.10	999.10	999.10	999.10	999.10	999.10	10	0.10	1	10	100.00
DHANILOANS	N5	02-Dec-2020	1099.95	1095.00	1095.00	1090.00	1090.00	1090.00	1090.61	114	1.24	4	114	100.00
DHANILOANS	N6	02-Dec-2020	1025.00	990.00	990.00	970.00	970.00	970.02	984.31	144	1.42	6	144	100.00
DHANILOANS	N7	02-Dec-2020	975.00	999.99	999.99	975.00	975.00	975.00	982.14	35	0.34	2	35	100.00
DHANILOANS	N8	02-Dec-2020	925.00	870.10	968.00	815.20	968.00	967.27	921.82	346	3.19	32	270	78.03
DHANILOANS	NF	02-Dec-2020	959.00	959.00	959.00	959.00	959.00	959.00	959.00	86	0.82	1	86	100.00
DHANIPP	E1	02-Dec-2020	142.55	145.40	145.45	133.00	138.90	139.60	138.96	284231	394.96	2443	89424	31.46
DHANUKA	EQ	02-Dec-2020	778.20	789.00	789.00	755.00	768.95	768.85	771.06	75223	580.01	5283	41696	55.43
DHARSUGAR	EQ	02-Dec-2020	4.50	4.70	4.70	4.30	4.40	4.40	4.37	11862	0.52	41	8799	74.18
DHFL	EQ	02-Dec-2020	28.40	29.80	29.80	29.80	29.80	29.80	29.80	1382747	412.06	953	1382747	100.00
DHFL	N4	02-Dec-2020	315.00	350.00	350.00	350.00	350.00	350.00	350.00	4	0.01	1	4	100.00
DHFL	N6	02-Dec-2020	320.00	329.80	330.00	311.00	311.00	329.10	329.20	415	1.37	8	415	100.00
DHFL	NA	02-Dec-2020	322.00	330.00	330.00	330.00	330.00	330.00	330.00	210	0.69	2	210	100.00
DHFL	NC	02-Dec-2020	335.00	334.00	335.00	334.00	334.00	334.00	334.45	2207	7.38	36	1808	81.92
DHFL	NF	02-Dec-2020	461.00	461.00	461.00	400.00	400.00	400.00	427.45	80	0.34	4	80	100.00
DHFL	NH	02-Dec-2020	330.00	355.00	355.00	355.00	355.00	355.00	355.00	5	0.02	1	5	100.00
DHFL	NN	02-Dec-2020	305.00	324.00	334.00	324.00	334.00	332.43	332.44	508	1.69	3	508	100.00
DHFL	NP	02-Dec-2020	334.76	325.00	334.00	325.00	334.00	334.00	331.09	1114	3.69	17	957	85.91
DHFL	NQ	02-Dec-2020	310.00	300.00	315.00	300.00	315.00	315.00	307.86	21	0.06	3	21	100.00
DHFL	NS	02-Dec-2020	313.01	329.90	329.90	324.90	324.90	324.90	325.13	110	0.36	3	100	90.91
DHFL	Y1	02-Dec-2020	320.00	310.05	326.20	310.05	326.20	326.20	316.57	116	0.37	3	116	100.00
DHUNINV	EQ	02-Dec-2020	245.85	248.05	260.50	244.15	255.00	253.50	253.98	4056	10.30	212	2757	67.97
DIAMONDYD	EQ	02-Dec-2020	665.00	669.60	678.00	649.05	672.00	664.05	661.63	7954	52.63	659	5453	68.56
DIAPOWER	BZ	02-Dec-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.68	24113	0.16	27	-	-
DICIND	EQ	02-Dec-2020	380.95	380.95	391.00	380.00	389.40	387.40	386.56	12819	49.55	784	4501	35.11
DIGISPICE	EQ	02-Dec-2020	10.75	11.25	11.25	11.25	11.25	11.25	11.25	24033	2.70	54	24033	100.00
DIGJAMLTD	BZ	02-Dec-2020	2.80	2.90	2.90	2.80	2.90	2.85	2.87	29417	0.84	36	-	-
DISHTV	EQ	02-Dec-2020	10.10	10.15	10.25	10.05	10.15	10.15	10.15	8148318	826.73	4615	4707765	57.78
DIVISLAB	EQ	02-Dec-2020	3620.75	3622.00	3654.85	3615.00	3643.70	3639.55	3635.22	755137	27450.88	46140	265098	35.11
DIXON	EQ	02-Dec-2020	11534.45	11521.00	11681.70	11274.95	11400.00	11399.45	11498.63	28147	3236.52	10403	16860	59.90
DLF	EQ	02-Dec-2020	195.10	194.75	202.30	194.00	201.40	200.85	198.02	16010211	31702.93	85892	2645331	16.52
DLINKINDIA	EQ	02-Dec-2020	107.15	109.00	114.70	107.80	112.60	113.40	111.92	1244662	1393.02	14306	547206	43.96
DMART	EQ	02-Dec-2020	2426.70	2435.00	2473.00	2380.15	2458.00	2456.00	2431.29	494720	12028.09	38277	154653	31.26
DOLAT	EQ	02-Dec-2020	46.65	46.60	47.35	46.45	46.65	46.90	46.87	82529	38.68	550	57994	70.27
DOLLAR	EQ	02-Dec-2020	192.55	193.50	193.50	186.25	188.50	188.00	188.94	112817	213.16	2841	45827	40.62
DONEAR	EQ	02-Dec-2020	29.45	29.50	30.20	29.05	29.10	29.25	29.76	60355	17.96	429	34397	56.99
DPABHUSHAN	EQ	02-Dec-2020	84.50	85.00	85.05	82.30	84.60	84.05	83.91	9594	8.05	133	9202	95.91
DPSCLTD	EQ	02-Dec-2020	11.50	11.45	11.95	11.15	11.30	11.35	11.45	40294	4.61	159	27921	69.29
DPWIRES	EQ	02-Dec-2020	73.10	75.00	79.80	72.75	78.00	75.20	74.71	1729	1.29	56	1378	79.70
DQE	EQ	02-Dec-2020	1.15	1.15	1.15	1.10	1.15	1.10	1.11	50142	0.56	52	49914	99.55
DREDGECORP	EQ	02-Dec-2020	282.80	284.00	287.50	278.25	280.95	279.50	281.98	105375	297.14	4250	34113	32.37
DRREDDY	EQ	02-Dec-2020	4830.40	4852.10	4889.00	4811.00	4848.35	4850.25	4847.29	1223452	59304.23	76193	299667	24.49
DSML	SM	02-Dec-2020	18.85	18.00	19.65	18.00	19.65	19.65	18.83	12000	2.26	2	0	0.00
DSSL	EQ	02-Dec-2020	43.05	43.50	45.00	42.60	43.25	43.50	43.67	15749	6.88	379	8360	53.08
DTIL	EQ	02-Dec-2020	265.75	272.95	272.95	266.15	266.55	268.50	269.56	11016	29.69	400	6948	63.07
DUCON	EQ	02-Dec-2020	4.45	4.65	4.65	4.35	4.65	4.65	4.60	90239	4.15	125	66208	73.37
DVL	EQ	02-Dec-2020	64.10	64.85	65.00	63.00	64.15	64.55	64.14	17058	10.94	202	16267	95.36
DWARKESH	EQ	02-Dec-2020	30.40	30.30	30.30	29.15	29.45	29.45	29.70	1242959	369.12	2831	716757	57.67
DYNAMATECH	EQ	02-Dec-2020	698.85	700.75	760.00	700.75	739.00	740.50	736.99	40452	298.13	2933	20343	50.29
DYNPRO	EQ	02-Dec-2020	231.15	233.20	236.00	226.35	230.55	230.05	231.15	83066	192.01	1971	44039	53.02
E2E	SM	02-Dec-2020	42.45	40.35	42.35	40.35	40.35	40.35	40.69	12000	4.88	6	8000	66.67
EASUNREYRL	BZ	02-Dec-2020	1.90	1.90	1.95	1.90	1.95	1.95	1.93	2739	0.05	9	-	-
EBANK	EQ	02-Dec-2020	3240.49	2916.01	3286.32	2916.01	3286.32	3286.32	3148.67	25	0.79	15	5	20.00
EBBETF0423	EQ	02-Dec-2020	1109.12	1109.75	1109.75	1108.02	1108.02	1108.79	1109.05	2407	26.69	41	2262	93.98
EBBETF0425	EQ	02-Dec-2020	1022.49	1021.15	1023.99	1020.50	1023.90	1023.60	1022.69	67004	685.25	260	54913	81.95
EBBETF0430	EQ	02-Dec-2020	1131.69	1200.00	1200.00	1125.00	1129.47	1129.46	1127.63	31403	354.11	247	29296	93.29
EBBETF0431	EQ	02-Dec-2020	1016.91	1017.40	1017.40	1014.00	1015.70	1016.48	1015.48	28895	293.42	131	27321	94.55
EBIXFOREX	EQ	02-Dec-2020	526.70	534.00	550.00	517.50	518.00	519.15	525.39	2995	15.74	268	1830	61.10
ECLERX	EQ	02-Dec-2020	728.90	730.00	737.50	715.00	728.20	720.05	723.55	33755	244.23	2477	20216	59.89
ECLFINANCE	NE	02-Dec-2020	1240.00	1205.40	1239.99	1205.40	1239.99	1239.99	1208.54	11	0.13	2	11	100.00
ECLFINANCE	NG	02-Dec-2020	951.10	950.00	960.00	947.00	960.00	960.00	950.34	277	2.63	3	277	100.00
ECLFINANCE	NI	02-Dec-2020	984.03	980.00	989.00	954.01	983.00	983.00	968.43	40	0.39	6	39	97.50
ECLFINANCE	NJ	02-Dec-2020	930.00	920.00	922.00	912.11	915.00	914.99	915.40	1765	16.16	52	1735	98.30
ECLFINANCE	NK	02-Dec-2020	895.01	880.57	900.00	880.01	900.00	900.00	895.41	527	4.72	19	428	81.21
ECLFINANCE	NM	02-Dec-2020	1070.00	1070.00	1070.00	1069.99	1069.99	1069.99	1069.99	51	0.55	2	51	100.00
ECLFINANCE	NO	02-Dec-2020	975.00	975.00	990.00	975.00	984.00	984.00	983.13	232	2.28	11	225	96.98
ECLFINANCE	NP	02-Dec-2020	1035.00	1030.01	1035.00	1030.00	1035.00	1035.00	1030.24	105	1.08	7	100	95.24
ECLFINANCE	NQ	02-Dec-2020	1150.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	70	0.77	3	70	100.00
ECLFINANCE	NR	02-Dec-2020	977.84	975.00	979.00	975.00	976.00	976.32	975.92	401	3.91	19	397	99.00
ECLFINANCE	NS	02-Dec-2020	1020.82	1030.00	1030.00	1018.00	1020.00	1020.78	1025.39	330	3.38	15	330	100.00
EDELWEISS	EQ	02-Dec-2020	73.50	75.00	77.15	72.55	74.00	74.30	75.29	4044237	3044.84	18042	2069892	51.18
EDUCOMP	BZ	02-Dec-2020	2.55	2.65	2.65	2.55	2.65	2.65	2.64	17284	0.46	51	-	-
EHFLNCD	N5	02-Dec-2020	926.00	936.55	990.00	936.55	990.00	989.99	989.09	59	0.58	3	58	98.31
EHFLNCD	N6	02-Dec-2020	895.95	896.00	905.00	896.00	900.00	900.00	900.67	2214	19.94	28	2214	100.00
EICHERMOT	EQ	02-Dec-2020	2532.70	2528.00	2549.90	2507.00	2531.00	2532.50	2527.54	1293136	32684.56	67476	255615	19.77
EIDPARRY	EQ	02-Dec-2020	343.95	344.00	346.95	336.50	338.00	338.10	339.75	295896	1005.31	9307	102096	34.50
EIHAHOTELS	EQ	02-Dec-2020	258.50	269.40	270.50	261.00	263.80	264.80	264.22	36103	95.39	1028	14530	40.25
EIHOTEL	EQ	02-Dec-2020	91.70	96.00	97.00	92.05	94.15	94.05	94.65	2241467	2121.66	13093	906437	40.44
EIMCOELECO	EQ	02-Dec-2020	338.15	338.25	343.60	325.50	331.50	333.80	334.20	4336	14.49	761	1863	42.97
EKC	EQ	02-Dec-2020	51.15	53.70	53.70	53.70	53.70	53.70	53.70	252248	135.46	358	252248	100.00
ELECON	EQ	02-Dec-2020	41.10	42.65	43.65	40.70	40.90	41.10	42.05	799126	335.99	4655	428667	53.64
ELECTCAST	EQ	02-Dec-2020	23.60	23.65	24.40	22.95	23.95	23.95	23.92	1070877	256.19	2283	582128	54.36
ELECTHERM	EQ	02-Dec-2020	102.20	103.00	122.60	102.70	113.95	115.80	117.88	561630	662.05	7172	146009	26.00
ELGIEQUIP	EQ	02-Dec-2020	135.10	134.10	135.95	131.00	134.55	135.05	134.55	72779	97.93	2179	49510	68.03
ELGIRUBCO	EQ	02-Dec-2020	18.60	18.30	19.40	18.30	18.55	18.80	18.90	34418	6.50	109	16861	48.99
EMAMILTD	EQ	02-Dec-2020	442.80	443.00	448.40	430.55	433.50	434.85	438.86	661789	2904.32	15608	353374	53.40
EMAMIPAP	EQ	02-Dec-2020	76.35	78.85	78.85	75.00	75.20	75.25	76.14	13231	10.07	131	11291	85.34
EMAMIREAL	EQ	02-Dec-2020	46.25	47.50	48.55	46.25	48.55	48.55	48.28	52942	25.56	573	28532	53.89
EMBASSY	RR	02-Dec-2020	350.14	349.80	350.00	333.60	336.00	336.88	341.45	2379600	8125.13	2304	2081800	87.49
EMCO	BZ	02-Dec-2020	1.25	1.25	1.30	1.25	1.25	1.25	1.25	5611	0.07	6	-	-
EMKAY	EQ	02-Dec-2020	71.65	71.95	73.50	69.35	70.85	69.90	70.82	26046	18.44	348	15519	59.58
EMMBI	EQ	02-Dec-2020	74.15	74.65	77.85	74.30	75.30	75.60	75.70	86420	65.42	1249	29019	33.58
EMOFSR1RDP	MF	02-Dec-2020	10.75	10.74	10.75	10.74	10.75	10.74	10.74	3000	0.32	3	3000	100.00
EMOFSR1RGG	MF	02-Dec-2020	10.65	10.47	11.00	10.47	10.70	10.70	10.66	30285	3.23	27	30285	100.00
ENDURANCE	EQ	02-Dec-2020	1141.00	1151.65	1151.65	1122.25	1135.20	1137.30	1131.71	46967	531.53	4903	30126	64.14
ENERGYDEV	EQ	02-Dec-2020	6.55	6.85	6.85	6.50	6.75	6.80	6.67	24193	1.61	131	19131	79.08
ENGINERSIN	EQ	02-Dec-2020	74.80	75.30	75.60	74.05	74.30	74.40	74.75	2356928	1761.77	9569	1236147	52.45
ENIL	EQ	02-Dec-2020	157.10	153.05	158.95	152.60	153.45	153.85	154.10	14073	21.69	345	9551	67.87
EPL	EQ	02-Dec-2020	256.95	256.85	260.65	252.45	255.20	255.90	255.61	155965	398.65	5270	112647	72.23
EQ30	EQ	02-Dec-2020	386.00	375.00	388.00	365.00	387.00	387.00	377.55	60	0.23	18	38	63.33
EQUITAS	EQ	02-Dec-2020	70.20	70.00	70.50	69.20	69.60	69.60	69.70	2071085	1443.54	25955	1371761	66.23
EQUITASBNK	EQ	02-Dec-2020	34.80	34.90	35.40	34.15	34.40	34.40	34.55	1058999	365.85	4021	762198	71.97
ERFLNCDI	N3	02-Dec-2020	942.50	930.00	930.00	930.00	930.00	930.00	930.00	1	0.01	1	1	100.00
ERFLNCDI	N5	02-Dec-2020	865.00	864.99	869.50	850.00	850.00	862.98	865.04	350	3.03	12	350	100.00
ERIS	EQ	02-Dec-2020	520.05	521.00	538.95	520.00	528.70	530.15	528.25	419977	2218.52	14239	300137	71.47
EROSMEDIA	EQ	02-Dec-2020	21.90	22.30	22.30	21.40	22.00	22.00	21.94	281171	61.68	640	242740	86.33
ESABINDIA	EQ	02-Dec-2020	1469.00	1469.00	1488.00	1445.50	1468.00	1463.15	1461.66	2669	39.01	608	1554	58.22
ESCORTS	EQ	02-Dec-2020	1373.70	1379.90	1422.00	1376.00	1418.55	1417.90	1401.92	2446125	34292.68	75791	571303	23.36
ESSARSHPNG	EQ	02-Dec-2020	8.25	8.45	8.65	8.05	8.65	8.50	8.27	44203	3.66	245	30327	68.61
ESTER	EQ	02-Dec-2020	126.45	127.95	129.55	123.30	124.30	124.25	126.23	451454	569.89	9435	176631	39.12
EUROCERA	BZ	02-Dec-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	1000	0.03	3	-	-
EUROMULTI	EQ	02-Dec-2020	1.60	1.65	1.65	1.55	1.60	1.60	1.62	28763	0.47	75	25984	90.34
EVEREADY	EQ	02-Dec-2020	176.50	177.95	177.95	172.50	173.85	173.40	174.48	355178	619.73	3449	252727	71.16
EVERESTIND	EQ	02-Dec-2020	275.05	276.60	276.90	270.00	272.00	271.75	272.88	61452	167.69	1499	36657	59.65
EXCEL	EQ	02-Dec-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.48	74080	1.10	90	62170	83.92
EXCELINDUS	EQ	02-Dec-2020	834.75	838.95	849.75	831.05	840.00	836.00	840.59	13689	115.07	1191	8386	61.26
EXIDEIND	EQ	02-Dec-2020	183.85	184.40	188.90	180.95	184.00	183.70	185.09	6530456	12087.19	45055	1625396	24.89
EXPLEOSOL	EQ	02-Dec-2020	478.35	478.30	478.95	470.00	478.00	475.75	475.58	21670	103.06	599	16594	76.58
FACT	EQ	02-Dec-2020	54.55	56.00	56.00	53.00	53.25	53.55	54.18	268162	145.28	2514	94108	35.09
FCL	EQ	02-Dec-2020	43.95	44.80	44.90	42.30	42.80	42.55	43.18	361657	156.15	2151	238517	65.95
FCONSUMER	EQ	02-Dec-2020	8.45	8.70	8.75	8.40	8.55	8.50	8.56	10263252	878.73	7895	3713560	36.18
FCSSOFT	EQ	02-Dec-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.43	1083679	4.69	521	683208	63.05
FDC	EQ	02-Dec-2020	344.00	344.00	353.70	341.40	345.45	345.30	349.03	401902	1402.74	8722	165876	41.27
FEDERALBNK	EQ	02-Dec-2020	65.60	65.75	66.95	63.80	65.25	65.05	65.45	52003516	34035.60	84314	12277473	23.61
FEL	EQ	02-Dec-2020	10.75	11.00	11.25	10.85	11.25	11.20	11.17	2373460	265.04	3583	1640371	69.11
FELDVR	EQ	02-Dec-2020	14.35	14.95	15.00	14.05	14.35	14.35	14.54	103544	15.05	379	63268	61.10
FELIX	SM	02-Dec-2020	31.00	32.55	32.55	32.55	32.55	32.55	32.55	4000	1.30	1	4000	100.00
FIEMIND	EQ	02-Dec-2020	547.40	546.00	553.50	542.00	542.00	543.40	546.55	18558	101.43	1336	10397	56.02
FILATEX	EQ	02-Dec-2020	33.90	33.55	35.80	33.20	33.45	33.70	34.45	2320793	799.61	7609	1844310	79.47
FINCABLES	EQ	02-Dec-2020	330.55	336.70	346.35	333.60	336.90	337.20	339.21	744285	2524.71	23792	405781	54.52
FINEORG	EQ	02-Dec-2020	2638.90	2644.00	2666.00	2611.00	2632.00	2626.50	2637.44	16530	435.97	3598	6571	39.75
FINPIPE	EQ	02-Dec-2020	622.35	622.15	625.75	614.35	622.50	622.70	620.63	55650	345.38	4190	36950	66.40
FLEXITUFF	EQ	02-Dec-2020	14.50	15.15	15.20	14.55	15.20	15.20	15.13	11249	1.70	57	10598	94.21
FLFL	EQ	02-Dec-2020	89.55	90.95	92.70	86.30	87.40	87.60	88.64	598370	530.42	5806	372316	62.22
FLUOROCHEM	EQ	02-Dec-2020	590.55	595.30	600.00	588.00	594.95	593.15	593.71	100369	595.90	6015	46559	46.39
FMGOETZE	EQ	02-Dec-2020	338.75	339.95	339.95	328.40	332.00	331.80	333.31	41181	137.26	2054	15108	36.69
FMNL	EQ	02-Dec-2020	17.00	17.50	17.60	17.00	17.20	17.05	17.23	40943	7.05	322	27269	66.60
FORCEMOT	EQ	02-Dec-2020	1152.10	1157.90	1175.00	1148.00	1149.05	1152.90	1161.37	22462	260.87	1712	11186	49.80
FORTIS	EQ	02-Dec-2020	152.95	154.20	154.50	148.10	149.80	150.05	151.56	2429671	3682.29	14708	1105374	45.49
FOSECOIND	EQ	02-Dec-2020	1176.25	1178.95	1236.95	1170.95	1234.00	1225.90	1218.82	8555	104.27	818	4926	57.58
FRETAIL	EQ	02-Dec-2020	78.55	79.65	81.20	76.55	77.10	77.20	78.10	7397827	5777.53	43854	4380955	59.22
FSC	EQ	02-Dec-2020	103.75	105.60	106.90	101.60	103.95	103.65	104.56	130919	136.88	2626	72519	55.39
FSL	EQ	02-Dec-2020	78.00	78.20	78.55	76.60	77.10	77.25	77.46	1901130	1472.58	28480	1208196	63.55
GABRIEL	EQ	02-Dec-2020	107.15	107.15	108.30	104.15	106.00	105.90	106.34	132667	141.08	2245	71736	54.07
GAEL	EQ	02-Dec-2020	119.70	119.50	120.30	117.05	117.60	117.50	118.42	99578	117.92	1817	50969	51.19
GAIL	EQ	02-Dec-2020	110.70	111.00	120.50	110.15	116.10	116.70	116.39	97500422	113481.52	256208	14515464	14.89
GAL	EQ	02-Dec-2020	3.15	3.00	3.30	3.00	3.15	3.10	3.04	31703	0.96	83	27067	85.38
GALAXYSURF	EQ	02-Dec-2020	1914.00	1923.00	1945.00	1886.00	1905.00	1893.85	1903.52	28923	550.55	5005	17480	60.44
GALLANTT	EQ	02-Dec-2020	36.95	37.70	39.50	35.45	38.00	37.90	37.81	75768	28.65	550	47629	62.86
GALLISPAT	EQ	02-Dec-2020	31.45	30.95	36.90	30.35	33.20	32.95	34.07	118272	40.29	1034	54474	46.06
GAMMNINFRA	EQ	02-Dec-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.57	702048	3.98	253	425769	60.65
GANDHITUBE	EQ	02-Dec-2020	234.45	239.95	239.95	230.95	233.05	233.00	232.57	4772	11.10	172	3352	70.24
GANECOS	EQ	02-Dec-2020	337.25	340.00	342.35	336.00	337.95	337.45	337.58	22601	76.30	624	17263	76.38
GANESHHOUC	EQ	02-Dec-2020	32.20	33.65	33.80	32.10	33.80	33.80	33.67	32305	10.88	232	28226	87.37
GANGAFORGE	SM	02-Dec-2020	19.80	19.90	20.35	19.05	20.35	20.35	19.59	24000	4.70	4	12000	50.00
GANGESSECU	EQ	02-Dec-2020	46.10	46.00	55.30	45.10	54.35	53.85	53.99	97630	52.71	669	37796	38.71
GARDENSILK	EQ	02-Dec-2020	10.25	10.75	10.75	10.75	10.75	10.75	10.75	19044	2.05	43	19044	100.00
GARFIBRES	EQ	02-Dec-2020	2202.85	2213.90	2220.25	2160.00	2185.00	2177.55	2185.51	11096	242.50	2461	6253	56.35
GATI	EQ	02-Dec-2020	89.70	90.00	90.30	88.00	89.05	88.85	88.87	339931	302.08	4128	172381	50.71
GAYAHWS	EQ	02-Dec-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	279093	1.06	162	96518	34.58
GAYAPROJ	EQ	02-Dec-2020	33.35	35.00	35.00	32.80	33.65	33.80	34.56	2564340	886.14	5122	1439409	56.13
GBGLOBAL	EQ	02-Dec-2020	5.30	5.35	5.55	5.30	5.55	5.55	5.48	728	0.04	42	728	100.00
GDL	EQ	02-Dec-2020	103.90	104.45	105.60	102.60	103.35	103.85	103.78	94360	97.93	4186	57293	60.72
GEECEE	EQ	02-Dec-2020	76.10	75.80	82.30	75.80	78.60	78.85	80.08	32265	25.84	972	17399	53.93
GEEKAYWIRE	BE	02-Dec-2020	63.70	63.60	63.60	63.60	63.60	63.60	63.60	5449	3.47	16	-	-
GENESYS	EQ	02-Dec-2020	55.30	57.80	58.05	55.45	57.50	57.35	56.76	119963	68.09	276	114730	95.64
GENUSPAPER	EQ	02-Dec-2020	5.60	5.65	5.75	5.55	5.65	5.70	5.66	435461	24.64	300	369643	84.89
GENUSPOWER	EQ	02-Dec-2020	29.50	30.40	33.25	30.00	33.20	32.70	32.21	1432429	461.32	4076	820260	57.26
GEOJITFSL	EQ	02-Dec-2020	40.10	40.30	40.50	39.45	39.85	39.90	40.15	277895	111.57	2911	181399	65.28
GEPIL	EQ	02-Dec-2020	273.50	278.50	280.00	271.00	279.40	278.40	276.39	226573	626.22	6955	163801	72.30
GESHIP	EQ	02-Dec-2020	261.40	261.00	265.50	256.85	264.00	262.90	261.41	663038	1733.25	8352	434796	65.58
GET&D	EQ	02-Dec-2020	101.85	101.85	107.50	101.45	105.75	105.85	105.14	168349	177.00	2487	87551	52.01
GFLLIMITED	EQ	02-Dec-2020	83.30	83.40	88.30	83.00	85.00	85.10	84.44	207542	175.24	2915	119777	57.71
GHCL	EQ	02-Dec-2020	178.35	179.00	188.95	174.90	184.40	184.50	183.86	984122	1809.38	13743	254613	25.87
GICHSGFIN	EQ	02-Dec-2020	112.55	113.00	113.80	110.10	111.20	111.25	112.03	660021	739.42	5828	351225	53.21
GICL	SM	02-Dec-2020	21.85	20.80	20.80	20.80	20.80	20.80	20.80	6000	1.25	1	6000	100.00
GICRE	EQ	02-Dec-2020	140.00	143.00	143.00	138.50	139.75	139.65	140.12	480226	672.89	7751	258509	53.83
GILLANDERS	EQ	02-Dec-2020	33.30	34.75	34.75	32.95	33.80	33.75	33.64	3288	1.11	54	2234	67.94
GILLETTE	EQ	02-Dec-2020	5794.25	5812.00	5850.00	5658.10	5760.00	5756.95	5769.29	12614	727.74	2725	4639	36.78
GINNIFILA	EQ	02-Dec-2020	17.20	16.50	17.40	16.35	16.35	16.55	16.70	85968	14.35	368	70694	82.23
GIPCL	EQ	02-Dec-2020	78.45	79.05	82.90	78.85	81.50	81.40	81.43	3868817	3150.39	20811	1156156	29.88
GISOLUTION	EQ	02-Dec-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	320	0.01	3	320	100.00
GKWLIMITED	EQ	02-Dec-2020	460.00	469.90	479.95	469.00	469.00	469.00	472.18	53	0.25	20	50	94.34
GLAND	EQ	02-Dec-2020	2191.05	2205.00	2212.90	2141.10	2183.00	2184.75	2178.64	649329	14146.52	28826	478264	73.66
GLAXO	EQ	02-Dec-2020	1550.95	1574.90	1574.90	1546.75	1550.05	1551.05	1551.53	43707	678.13	2621	18030	41.25
GLENMARK	EQ	02-Dec-2020	477.10	479.15	482.05	475.50	479.35	479.70	479.36	1668367	7997.42	20565	344224	20.63
GLFL	EQ	02-Dec-2020	2.45	2.55	2.55	2.50	2.50	2.50	2.54	11212	0.28	53	11210	99.98
GLOBALVECT	EQ	02-Dec-2020	53.75	53.05	57.95	53.05	55.80	55.55	56.04	110951	62.17	1240	57774	52.07
GLOBE	EQ	02-Dec-2020	58.00	59.00	59.00	58.00	58.90	58.90	58.27	19148	11.16	90	9908	51.74
GLOBOFFS	EQ	02-Dec-2020	8.35	8.00	8.75	8.00	8.30	8.35	8.43	13567	1.14	80	11796	86.95
GLOBUSSPR	EQ	02-Dec-2020	306.75	309.00	311.00	306.75	308.00	307.95	308.58	47000	145.03	1657	24589	52.32
GMBREW	EQ	02-Dec-2020	423.25	423.25	434.50	423.25	428.80	427.25	429.20	35131	150.78	1787	14866	42.32
GMDCLTD	EQ	02-Dec-2020	47.25	47.40	48.65	47.15	47.90	47.75	47.87	1812573	867.61	6293	756945	41.76
GMMPFAUDLR	EQ	02-Dec-2020	3803.85	3844.90	3844.90	3750.00	3770.05	3773.55	3797.03	28548	1083.98	6920	13977	48.96
GMRINFRA	EQ	02-Dec-2020	26.20	26.40	26.60	26.00	26.40	26.35	26.31	13952200	3671.00	21892	6927086	49.65
GNA	EQ	02-Dec-2020	255.95	257.60	257.60	251.15	253.50	252.90	253.45	25759	65.29	1102	14903	57.86
GNFC	EQ	02-Dec-2020	211.45	212.20	217.40	212.20	214.95	214.60	214.78	1059861	2276.37	11586	560731	52.91
GOACARBON	EQ	02-Dec-2020	279.90	279.05	297.30	275.90	287.00	287.35	291.29	277719	808.97	7393	78155	28.14
GOCLCORP	EQ	02-Dec-2020	202.00	209.50	209.50	201.10	209.00	208.10	206.40	28404	58.62	606	21637	76.18
GODFRYPHLP	EQ	02-Dec-2020	900.25	907.00	922.30	899.00	901.00	902.00	905.98	76889	696.60	5292	39389	51.23
GODREJAGRO	EQ	02-Dec-2020	509.20	509.20	514.65	505.10	512.00	508.90	510.67	99416	507.68	6402	50658	50.96
GODREJCP	EQ	02-Dec-2020	705.60	707.90	719.20	707.90	719.00	717.90	715.24	1642706	11749.24	29627	653272	39.77
GODREJIND	EQ	02-Dec-2020	408.15	409.95	418.10	405.00	412.00	409.50	411.11	236832	973.65	5630	112519	47.51
GODREJPROP	EQ	02-Dec-2020	1187.10	1194.70	1208.40	1175.00	1195.00	1194.25	1192.19	977666	11655.67	44325	155774	15.93
GOENKA	BZ	02-Dec-2020	0.80	0.85	0.85	0.80	0.80	0.80	0.82	543517	4.47	185	-	-
GOKEX	EQ	02-Dec-2020	77.50	78.65	79.90	77.00	78.05	78.20	78.36	173549	135.99	1302	92197	53.12
GOKUL	EQ	02-Dec-2020	13.55	13.75	13.90	13.45	13.45	13.55	13.65	8551	1.17	99	5417	63.35
GOKULAGRO	EQ	02-Dec-2020	13.65	13.90	13.90	12.65	13.40	13.35	13.32	100239	13.35	227	87741	87.53
GOLDBEES	EQ	02-Dec-2020	42.29	44.80	44.80	42.39	42.78	42.83	42.63	4879683	2079.97	8546	3507433	71.88
GOLDENTOBC	EQ	02-Dec-2020	27.55	26.55	27.50	26.10	26.50	26.70	26.81	6044	1.62	122	5615	92.90
GOLDIAM	EQ	02-Dec-2020	156.05	159.90	165.00	153.30	163.50	162.75	161.58	87269	141.01	1445	45970	52.68
GOLDSHARE	EQ	02-Dec-2020	4377.60	4381.55	4451.90	4381.50	4411.00	4420.70	4406.53	2123	93.55	404	1527	71.93
GOLDTECH	EQ	02-Dec-2020	9.00	9.45	9.45	9.45	9.45	9.45	9.45	34844	3.29	88	29410	84.40
GOODLUCK	EQ	02-Dec-2020	45.45	46.20	49.80	44.65	48.50	48.50	48.45	551176	267.07	3393	282980	51.34
GOODYEAR	EQ	02-Dec-2020	839.15	833.05	840.95	829.00	832.00	834.00	835.10	4878	40.74	435	3391	69.52
GPIL	EQ	02-Dec-2020	425.00	433.40	444.00	423.00	444.00	439.95	433.98	255902	1110.57	5697	150178	58.69
GPPL	EQ	02-Dec-2020	94.85	95.10	95.10	91.60	92.85	92.25	92.69	558679	517.86	5321	246568	44.13
GPTINFRA	EQ	02-Dec-2020	33.60	33.60	35.90	33.15	33.80	33.70	34.00	35498	12.07	227	23316	65.68
GRANULES	EQ	02-Dec-2020	428.00	428.00	428.00	415.15	422.80	422.05	419.88	1106617	4646.47	23657	515945	46.62
GRAPHITE	EQ	02-Dec-2020	241.70	242.95	258.20	240.85	253.65	253.65	251.93	3273958	8248.09	45759	913219	27.89
GRASIM	EQ	02-Dec-2020	907.80	901.55	918.95	900.10	913.95	915.50	911.03	2843180	25902.33	35805	1067949	37.56
GRAVITA	EQ	02-Dec-2020	49.75	50.35	51.40	49.00	49.60	49.70	50.19	274804	137.91	1630	131320	47.79
GREAVESCOT	EQ	02-Dec-2020	87.70	88.00	88.20	79.80	84.25	84.55	85.02	2622547	2229.76	18981	1107410	42.23
GREENLAM	EQ	02-Dec-2020	810.95	811.05	878.00	803.35	855.25	868.30	849.14	11222	95.29	914	7125	63.49
GREENPANEL	EQ	02-Dec-2020	89.55	91.50	93.80	88.10	89.80	90.85	91.35	134433	122.81	2553	93471	69.53
GREENPLY	EQ	02-Dec-2020	114.00	115.15	118.00	110.80	112.85	112.55	114.71	712595	817.45	7959	346509	48.63
GREENPOWER	EQ	02-Dec-2020	2.20	2.25	2.25	2.15	2.25	2.20	2.21	1862294	41.11	665	1373234	73.74
GRINDWELL	EQ	02-Dec-2020	602.75	605.75	626.00	598.30	625.50	623.40	615.69	98078	603.86	9159	55708	56.80
GROBTEA	EQ	02-Dec-2020	614.95	616.00	616.00	591.00	591.00	604.00	604.20	225	1.36	31	107	47.56
GRPLTD	EQ	02-Dec-2020	819.55	820.05	820.05	802.00	802.00	809.20	809.38	672	5.44	105	300	44.64
GRSE	EQ	02-Dec-2020	194.25	194.95	195.40	192.00	194.30	193.30	193.10	78658	151.89	2037	42113	53.54
GSCLCEMENT	EQ	02-Dec-2020	31.95	32.05	35.05	31.80	34.65	34.60	34.10	935283	318.96	3564	482605	51.60
GSFC	EQ	02-Dec-2020	70.70	71.35	72.10	70.50	71.20	71.25	71.36	769229	548.91	4039	369589	48.05
GSPL	EQ	02-Dec-2020	227.85	227.80	230.50	224.30	229.00	229.60	227.05	1044861	2372.38	18483	634501	60.73
GSS	EQ	02-Dec-2020	47.20	47.95	49.50	45.25	47.50	47.90	47.51	300518	142.77	2058	139595	46.45
GTL	EQ	02-Dec-2020	3.05	3.15	3.15	3.05	3.05	3.05	3.07	108476	3.34	246	65065	59.98
GTLINFRA	EQ	02-Dec-2020	0.55	0.50	0.55	0.50	0.55	0.50	0.50	37829494	189.91	2920	22907302	60.55
GTNIND	EQ	02-Dec-2020	8.55	9.35	9.40	8.40	9.40	9.40	9.12	14862	1.36	99	10903	73.36
GTPL	EQ	02-Dec-2020	120.15	120.80	121.75	120.05	120.75	120.35	120.67	29040	35.04	538	17733	61.06
GUFICBIO	EQ	02-Dec-2020	117.65	118.60	124.70	116.00	123.50	123.75	120.40	340391	409.85	5263	152702	44.86
GUJALKALI	EQ	02-Dec-2020	330.35	332.00	343.50	331.35	338.40	337.95	338.89	440428	1492.56	9075	166227	37.74
GUJAPOLLO	EQ	02-Dec-2020	195.15	193.80	197.00	193.75	195.40	195.10	195.22	7756	15.14	221	4549	58.65
GUJGASLTD	EQ	02-Dec-2020	340.80	344.00	353.00	335.00	346.50	348.65	342.28	1625587	5564.08	33563	662230	40.74
GUJRAFFIA	BE	02-Dec-2020	14.25	14.25	14.25	13.55	14.25	14.25	13.73	1665	0.23	15	-	-
GULFOILLUB	EQ	02-Dec-2020	790.55	794.00	794.90	783.00	788.65	787.35	789.20	9597	75.74	830	5900	61.48
GULFPETRO	EQ	02-Dec-2020	43.10	43.75	44.90	43.10	43.50	43.50	43.98	31385	13.80	409	16940	53.97
GULPOLY	EQ	02-Dec-2020	77.80	79.25	79.35	76.50	78.00	77.40	77.80	50449	39.25	532	33708	66.82
GVKPIL	BZ	02-Dec-2020	2.70	2.75	2.80	2.65	2.80	2.80	2.75	972692	26.74	481	-	-
HAL	EQ	02-Dec-2020	829.80	832.00	834.95	820.10	826.00	828.30	826.40	367178	3034.35	18666	121846	33.18
HAPPSTMNDS	EQ	02-Dec-2020	315.90	316.90	333.70	316.05	332.95	331.35	328.14	2856086	9372.09	42868	982848	34.41
HARITASEAT	EQ	02-Dec-2020	473.90	472.95	490.00	471.05	484.95	479.95	476.93	1384	6.60	87	932	67.34
HARRMALAYA	EQ	02-Dec-2020	109.20	109.00	112.00	105.55	106.30	106.50	109.40	303941	332.52	5692	75294	24.77
HATHWAY	EQ	02-Dec-2020	31.45	31.50	31.90	30.60	31.25	31.15	31.48	350663	110.39	1741	264903	75.54
HATSUN	EQ	02-Dec-2020	989.80	1003.80	1013.80	972.00	984.00	984.15	992.83	93461	927.90	7437	44593	47.71
HAVELLS	EQ	02-Dec-2020	823.40	828.70	837.90	823.00	834.85	836.35	830.68	2062830	17135.47	40747	853775	41.39
HAVISHA	BE	02-Dec-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.58	36817	0.22	53	-	-
HBANKETF	EQ	02-Dec-2020	297.02	296.43	297.39	291.00	294.63	294.90	294.91	4418	13.03	206	2419	54.75
HBLPOWER	EQ	02-Dec-2020	23.20	23.65	23.70	22.85	23.25	23.30	23.31	337077	78.58	1344	198031	58.75
HCC	EQ	02-Dec-2020	6.00	6.05	6.15	5.90	6.05	6.00	6.03	8478027	511.28	3905	2529709	29.84
HCG	EQ	02-Dec-2020	149.00	149.00	151.75	146.30	149.50	150.15	149.09	116151	173.17	1601	84407	72.67
HCL-INSYS	EQ	02-Dec-2020	9.00	9.85	9.90	9.60	9.90	9.90	9.88	1261689	124.69	1777	951604	75.42
HCLTECH	EQ	02-Dec-2020	834.10	836.15	847.45	831.30	844.00	843.15	839.26	7062229	59270.68	174376	3252973	46.06
HDFC	EQ	02-Dec-2020	2306.95	2300.00	2304.00	2252.50	2274.00	2276.35	2276.62	3191550	72659.61	148812	1844122	57.78
HDFC	W3	02-Dec-2020	575.30	571.00	571.00	549.00	549.00	549.00	552.14	30000	165.64	39	26400	88.00
HDFCAMC	EQ	02-Dec-2020	2511.45	2515.00	2589.00	2511.55	2553.00	2555.05	2556.28	514686	13156.84	62164	204120	39.66
HDFCBANK	EQ	02-Dec-2020	1433.30	1431.00	1431.80	1394.80	1405.35	1406.95	1410.23	8946075	126160.27	187793	4083694	45.65
HDFCLIFE	EQ	02-Dec-2020	641.90	644.00	646.90	630.20	635.85	636.50	637.67	6126982	39070.01	124249	2617615	42.72
HDFCMFGETF	EQ	02-Dec-2020	4310.90	4348.50	4390.90	4335.00	4381.00	4374.30	4354.94	9387	408.80	1084	6395	68.13
HDFCNIFETF	EQ	02-Dec-2020	1379.27	1379.29	1380.85	1370.00	1374.30	1374.74	1374.27	2010	27.62	87	1902	94.63
HDFCSENETF	EQ	02-Dec-2020	4725.00	4724.99	4725.00	4685.07	4725.00	4724.34	4722.29	96	4.53	41	69	71.88
HDIL	BZ	02-Dec-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	110257	6.39	187	-	-
HEG	EQ	02-Dec-2020	803.10	805.45	839.00	804.10	816.00	817.25	823.08	1344736	11068.20	47500	262303	19.51
HEIDELBERG	EQ	02-Dec-2020	209.85	210.15	214.10	210.00	211.85	212.95	212.31	386862	821.36	5821	176911	45.73
HEMIPROP	EQ	02-Dec-2020	64.20	64.00	73.90	63.50	72.80	72.80	68.58	10245492	7026.02	35540	4288131	41.85
HERCULES	EQ	02-Dec-2020	101.10	101.90	102.25	99.30	100.50	100.35	100.68	63571	64.00	977	36411	57.28
HERITGFOOD	EQ	02-Dec-2020	291.30	294.65	294.65	282.50	286.50	284.85	286.30	53333	152.69	5362	31511	59.08
HEROMOTOCO	EQ	02-Dec-2020	3110.25	3113.00	3177.10	3091.00	3123.00	3126.20	3138.60	1748207	54869.31	84832	369614	21.14
HESTERBIO	EQ	02-Dec-2020	1780.85	1775.05	1804.40	1761.30	1796.00	1799.35	1787.89	7062	126.26	983	4096	58.00
HEXATRADEX	EQ	02-Dec-2020	32.50	33.90	34.10	31.95	33.80	34.10	34.00	37531	12.76	147	34421	91.71
HFCL	EQ	02-Dec-2020	19.50	20.00	23.40	19.65	22.80	22.95	21.99	48476583	10657.96	41419	17123569	35.32
HGINFRA	EQ	02-Dec-2020	212.60	212.20	214.50	211.25	213.00	212.55	212.90	19268	41.02	851	12587	65.33
HGS	EQ	02-Dec-2020	913.40	918.00	918.00	902.10	913.00	913.15	912.18	12585	114.80	873	10543	83.77
HHOF1140RG	MF	02-Dec-2020	8.65	8.49	8.64	8.49	8.51	8.51	8.59	40000	3.44	10	40000	100.00
HIKAL	EQ	02-Dec-2020	171.35	172.40	172.50	170.50	171.35	171.20	171.41	336158	576.22	3724	141167	41.99
HIL	EQ	02-Dec-2020	2016.20	2025.00	2058.00	1993.95	2020.00	2018.20	2012.57	10202	205.32	1811	5942	58.24
HILTON	EQ	02-Dec-2020	9.60	9.75	10.55	9.60	10.55	10.55	10.30	41653	4.29	214	34036	81.71
HIMATSEIDE	EQ	02-Dec-2020	121.25	125.00	127.30	122.55	127.30	127.20	125.26	545703	683.53	5361	285037	52.23
HINDALCO	EQ	02-Dec-2020	229.30	229.35	236.90	228.55	231.80	231.85	232.49	20100114	46731.22	113927	4228646	21.04
HINDCOMPOS	EQ	02-Dec-2020	210.40	213.95	213.95	208.00	212.50	212.15	211.59	4425	9.36	256	2469	55.80
HINDCON	SM	02-Dec-2020	27.00	26.55	26.55	26.55	26.55	26.55	26.55	8000	2.12	1	8000	100.00
HINDCOPPER	EQ	02-Dec-2020	41.00	42.05	44.00	42.00	43.50	43.55	43.32	4047572	1753.23	17242	1876195	46.35
HINDMOTORS	EQ	02-Dec-2020	5.60	5.50	5.85	5.45	5.70	5.75	5.63	172775	9.72	336	117172	67.82
HINDNATGLS	EQ	02-Dec-2020	28.50	28.50	28.80	27.65	27.75	27.90	28.09	14479	4.07	87	10848	74.92
HINDOILEXP	EQ	02-Dec-2020	77.75	77.75	77.75	75.50	76.05	76.25	76.56	305452	233.87	3468	176710	57.85
HINDPETRO	EQ	02-Dec-2020	211.60	212.90	219.40	212.20	215.00	214.70	215.48	9652752	20799.36	57696	2625905	27.20
HINDUNILVR	EQ	02-Dec-2020	2133.05	2145.00	2149.90	2122.10	2138.00	2139.30	2135.68	1634682	34911.57	113156	1011324	61.87
HINDZINC	EQ	02-Dec-2020	227.60	230.00	235.00	228.45	232.40	232.25	232.34	1639274	3808.69	36544	718072	43.80
HIRECT	EQ	02-Dec-2020	143.95	145.65	145.70	142.50	143.00	143.30	143.55	18396	26.41	433	13001	70.67
HISARMETAL	EQ	02-Dec-2020	77.30	76.00	92.75	75.65	92.75	92.75	90.58	188986	171.18	1038	91823	48.59
HITECH	EQ	02-Dec-2020	157.40	155.00	165.00	153.00	158.50	160.80	161.38	31523	50.87	444	20303	64.41
HITECHCORP	EQ	02-Dec-2020	116.10	116.05	116.05	111.00	111.80	112.80	115.19	12243	14.10	693	10733	87.67
HITECHGEAR	BE	02-Dec-2020	147.35	153.35	153.35	146.00	146.05	146.75	148.64	8696	12.93	146	-	-
HLVLTD	EQ	02-Dec-2020	5.10	5.25	5.25	5.10	5.20	5.15	5.18	236929	12.28	312	194321	82.02
HMT	BZ	02-Dec-2020	15.00	15.25	15.50	14.75	15.50	15.30	15.17	9685	1.47	61	-	-
HMVL	EQ	02-Dec-2020	56.10	55.65	57.50	55.65	57.00	56.65	56.65	18058	10.23	210	13178	72.98
HNDFDS	EQ	02-Dec-2020	903.90	915.00	924.75	890.00	918.95	914.05	913.19	7839	71.59	672	5913	75.43
HNGSNGBEES	EQ	02-Dec-2020	346.50	356.95	356.95	345.00	354.00	352.68	352.70	550	1.94	31	518	94.18
HONAUT	EQ	02-Dec-2020	31749.55	31988.45	31988.45	31376.85	31500.00	31494.10	31639.46	1637	517.94	995	861	52.60
HONDAPOWER	EQ	02-Dec-2020	973.75	978.65	991.00	975.00	986.50	985.20	983.69	5130	50.46	688	3861	75.26
HOVS	EQ	02-Dec-2020	32.20	33.65	33.80	33.65	33.80	33.80	33.79	13601	4.60	81	11999	88.22
HPL	EQ	02-Dec-2020	35.75	36.20	36.50	35.15	35.60	35.45	35.88	164864	59.16	1144	114129	69.23
HSCL	EQ	02-Dec-2020	42.45	43.00	43.65	42.00	42.50	42.45	42.76	4061224	1736.66	17748	2173613	53.52
HSIL	EQ	02-Dec-2020	103.25	103.50	104.50	102.50	103.00	102.95	103.22	291899	301.31	2927	203667	69.77
HTMEDIA	EQ	02-Dec-2020	14.35	14.05	14.50	13.95	13.95	14.05	14.21	101422	14.41	1229	71797	70.79
HUBTOWN	EQ	02-Dec-2020	13.30	13.70	13.95	12.75	13.50	13.40	13.73	300631	41.28	964	211774	70.44
HUDCO	EQ	02-Dec-2020	37.25	37.55	38.15	36.30	37.25	37.25	37.39	2397573	896.44	6742	1086832	45.33
HUDCO	N2	02-Dec-2020	1270.00	1270.90	1275.00	1270.90	1275.00	1275.00	1271.26	945	12.01	6	825	87.30
HUDCO	N3	02-Dec-2020	1110.99	1113.00	1114.80	1113.00	1113.00	1113.00	1113.80	1306	14.55	12	1306	100.00
HUDCO	N5	02-Dec-2020	1250.01	1250.01	1255.00	1246.99	1247.00	1246.99	1249.36	3535	44.16	27	3535	100.00
HUDCO	N8	02-Dec-2020	1295.00	1296.99	1304.99	1296.99	1304.00	1304.00	1298.09	900	11.68	12	811	90.11
HUDCO	N9	02-Dec-2020	1275.28	1280.00	1280.00	1260.00	1260.00	1260.20	1271.18	277	3.52	12	162	58.48
HUDCO	ND	02-Dec-2020	1297.00	1297.00	1299.00	1290.00	1290.00	1290.10	1293.64	1815	23.48	41	1795	98.90
HUDCO	NE	02-Dec-2020	1514.50	1514.00	1518.00	1505.06	1510.00	1510.00	1512.61	421	6.37	15	396	94.06
HUHTAMAKI	EQ	02-Dec-2020	305.95	306.10	315.00	306.10	311.90	311.55	310.66	58775	182.59	1489	37387	63.61
IBMFNIFTY	EQ	02-Dec-2020	128.63	144.87	144.87	125.10	130.95	130.37	129.75	719	0.93	79	504	70.10
IBREALEST	EQ	02-Dec-2020	69.70	70.50	71.50	67.20	68.30	68.30	68.81	5248008	3610.91	21512	2468173	47.03
IBULHSGFIN	EQ	02-Dec-2020	188.85	189.75	192.00	186.85	188.00	188.40	189.44	11210964	21237.77	71579	2402437	21.43
IBULHSGFIN	N6	02-Dec-2020	972.10	961.00	970.01	955.00	970.00	970.00	960.78	173	1.66	10	150	86.71
IBULHSGFIN	N7	02-Dec-2020	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	70	0.95	2	70	100.00
IBULHSGFIN	N8	02-Dec-2020	891.00	905.00	950.00	905.00	950.00	950.00	925.00	9	0.08	2	9	100.00
IBULHSGFIN	NA	02-Dec-2020	740.00	740.00	740.00	737.00	737.00	739.43	739.58	414	3.06	10	414	100.00
IBULHSGFIN	NC	02-Dec-2020	900.00	820.00	820.00	820.00	820.00	820.00	820.00	110	0.90	2	110	100.00
IBULHSGFIN	NE	02-Dec-2020	770.00	840.00	840.00	840.00	840.00	840.00	840.00	30	0.25	1	30	100.00
IBULISL	EQ	02-Dec-2020	56.45	59.25	59.25	59.25	59.25	59.25	59.25	46353	27.46	228	46353	100.00
ICEMAKE	EQ	02-Dec-2020	88.80	90.00	91.00	86.20	89.35	89.05	88.75	19515	17.32	314	11020	56.47
ICICI500	EQ	02-Dec-2020	176.87	182.00	182.00	176.26	177.47	177.47	177.13	4003	7.09	93	2909	72.67
ICICIALPLV	EQ	02-Dec-2020	130.00	130.00	130.81	129.15	130.81	130.81	129.47	464	0.60	16	390	84.05
ICICIB22	EQ	02-Dec-2020	29.53	29.45	30.05	29.33	29.92	29.90	29.82	4066161	1212.61	7943	3853091	94.76
ICICIBANK	EQ	02-Dec-2020	485.10	486.35	487.00	472.20	479.45	480.45	478.74	21244707	101706.24	220838	7404023	34.85
ICICIBANKN	EQ	02-Dec-2020	296.19	302.00	302.00	290.70	293.17	293.56	292.69	253333	741.49	356	205607	81.16
ICICIBANKP	EQ	02-Dec-2020	163.22	164.00	164.50	160.00	161.20	161.57	161.52	5629	9.09	181	4492	79.80
ICICIGI	EQ	02-Dec-2020	1471.15	1484.80	1530.00	1479.60	1515.50	1521.55	1507.28	1035487	15607.72	66891	491442	47.46
ICICIGOLD	EQ	02-Dec-2020	43.18	42.50	45.90	42.50	43.76	43.71	43.88	926665	406.58	957	909197	98.11
ICICILIQ	EQ	02-Dec-2020	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	11085	110.85	26	11046	99.65
ICICILOVOL	EQ	02-Dec-2020	106.29	107.70	109.70	105.86	107.38	107.34	107.31	34448	36.96	275	28969	84.09
ICICIM150	EQ	02-Dec-2020	75.95	75.70	76.30	75.70	76.00	76.00	75.88	12758	9.68	54	6306	49.43
ICICIMCAP	EQ	02-Dec-2020	74.46	74.60	75.57	73.70	74.75	74.34	74.42	9031	6.72	150	4852	53.73
ICICINF100	EQ	02-Dec-2020	142.06	154.80	154.80	141.88	142.70	142.55	142.42	3164	4.51	109	3035	95.92
ICICINIFTY	EQ	02-Dec-2020	139.25	143.10	143.10	135.15	139.31	139.37	138.81	93314	129.53	2713	59579	63.85
ICICINV20	EQ	02-Dec-2020	65.43	66.97	66.97	65.50	66.38	66.31	66.01	4837	3.19	326	2780	57.47
ICICINXT50	EQ	02-Dec-2020	31.10	29.27	32.00	29.27	31.50	31.50	31.37	16650	5.22	187	13852	83.20
ICICIPRULI	EQ	02-Dec-2020	457.35	458.00	476.00	458.00	467.00	467.60	469.02	6009102	28183.87	82375	2035217	33.87
ICICISENSX	EQ	02-Dec-2020	479.60	482.00	482.00	474.80	478.84	477.74	478.28	927	4.43	74	609	65.70
ICICITECH	EQ	02-Dec-2020	222.91	223.00	225.12	221.30	225.12	223.89	222.58	2432	5.41	115	1756	72.20
ICIL	EQ	02-Dec-2020	159.40	158.60	161.70	154.55	155.85	155.70	157.09	160306	251.83	1296	129458	80.76
ICRA	EQ	02-Dec-2020	2751.65	2770.00	2899.00	2758.85	2836.00	2851.30	2811.24	13408	376.93	1247	10322	76.98
IDBI	EQ	02-Dec-2020	38.45	38.40	38.75	37.85	38.05	38.10	38.33	1780340	682.32	5573	854237	47.98
IDBIGOLD	EQ	02-Dec-2020	4462.75	4537.00	4537.00	4426.00	4495.00	4495.85	4468.15	1681	75.11	122	1535	91.31
IDEA	EQ	02-Dec-2020	10.00	9.95	10.20	9.80	9.95	9.90	9.96	172606976	17194.40	110954	48429077	28.06
IDFC	EQ	02-Dec-2020	40.65	40.90	40.90	39.50	40.10	39.90	40.13	3452180	1385.42	8120	2280028	66.05
IDFCFIRSTB	EQ	02-Dec-2020	37.10	37.30	37.80	36.35	36.65	36.80	37.00	33101193	12246.82	58197	7493262	22.64
IDFCFIRSTB	N6	02-Dec-2020	10592.55	10595.05	10595.05	10595.05	10595.05	10595.05	10595.05	5	0.53	2	5	100.00
IDFCFIRSTB	N9	02-Dec-2020	5416.00	5440.00	5440.00	5420.00	5420.00	5420.00	5435.00	4	0.22	2	4	100.00
IDFCFIRSTB	NA	02-Dec-2020	10843.00	10843.00	10850.00	10843.00	10850.00	10850.00	10847.67	12	1.30	5	12	100.00
IDFCFIRSTB	NB	02-Dec-2020	5303.00	5303.00	5303.00	5300.01	5300.01	5300.01	5302.25	16	0.85	8	16	100.00
IDFCFIRSTB	NC	02-Dec-2020	10322.00	10322.00	10322.00	10322.00	10322.00	10322.00	10322.00	5	0.52	2	5	100.00
IDFNIFTYET	EQ	02-Dec-2020	147.50	140.01	149.99	138.15	143.00	142.78	143.38	1830	2.62	152	1062	58.03
IEX	EQ	02-Dec-2020	218.00	220.00	222.80	214.15	215.30	216.80	217.85	834253	1817.42	33234	458465	54.96
IFBAGRO	EQ	02-Dec-2020	498.80	503.00	503.00	485.30	486.85	488.10	493.01	13320	65.67	887	8368	62.82
IFBIND	EQ	02-Dec-2020	784.15	790.50	795.00	777.00	789.00	787.85	786.44	44598	350.74	1489	34257	76.81
IFCI	EQ	02-Dec-2020	6.65	6.65	7.05	6.55	6.90	6.85	6.86	5318568	365.10	65204	2835544	53.31
IFCI	NF	02-Dec-2020	1019.45	1021.90	1022.00	1015.00	1015.00	1015.00	1021.42	415	4.24	10	415	100.00
IFCI	NH	02-Dec-2020	1020.00	1035.00	1049.50	1030.00	1030.00	1030.69	1036.85	2228	23.10	25	1738	78.01
IFCI	NL	02-Dec-2020	1065.00	1073.75	1074.99	1073.75	1074.10	1074.43	1074.11	193	2.07	7	193	100.00
IFGLEXPOR	EQ	02-Dec-2020	180.15	180.00	197.25	179.95	194.75	193.80	191.85	41503	79.62	1411	26763	64.48
IGARASHI	EQ	02-Dec-2020	330.85	332.50	338.00	325.95	329.20	329.25	331.57	42856	142.10	1733	18959	44.24
IGL	EQ	02-Dec-2020	482.40	482.40	484.65	470.00	479.00	479.30	476.70	5009720	23881.29	64651	1727326	34.48
IGPL	EQ	02-Dec-2020	454.10	459.85	475.15	450.00	474.95	472.85	463.29	56482	261.67	1960	39238	69.47
IIFCL	N4	02-Dec-2020	1477.00	1477.10	1478.00	1476.50	1478.00	1478.00	1477.74	130	1.92	6	130	100.00
IIFL	EQ	02-Dec-2020	112.80	114.95	123.70	114.60	120.00	119.35	119.55	4781436	5716.07	35679	935032	19.56
IIFL	N2	02-Dec-2020	1071.40	1079.90	1079.90	1079.90	1079.90	1079.90	1079.90	252	2.72	4	252	100.00
IIFL	N4	02-Dec-2020	1029.00	1020.61	1029.00	1020.25	1029.00	1029.00	1021.04	1806	18.44	20	1786	98.89
IIFL	N5	02-Dec-2020	1104.00	1105.00	1105.00	1104.00	1104.00	1104.41	1104.41	170	1.88	2	170	100.00
IIFL	NC	02-Dec-2020	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	30	0.30	1	30	100.00
IIFL	ND	02-Dec-2020	952.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	21	0.22	2	21	100.00
IIFLSEC	EQ	02-Dec-2020	42.85	43.05	43.60	42.50	43.25	43.25	43.15	542734	234.20	1745	350401	64.56
IIFLWAM	EQ	02-Dec-2020	997.70	997.00	1009.00	990.00	996.00	997.55	999.84	10135	101.33	1081	6176	60.94
IITL	EQ	02-Dec-2020	57.00	58.40	58.40	56.20	56.95	56.95	56.48	447	0.25	18	354	79.19
IL&FSENGG	BZ	02-Dec-2020	3.30	3.15	3.40	3.15	3.40	3.25	3.29	30291	1.00	37	-	-
IL&FSTRANS	BZ	02-Dec-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.50	102241	1.53	51	-	-
IMAGICAA	EQ	02-Dec-2020	4.75	4.80	4.90	4.60	4.80	4.80	4.78	135816	6.49	229	90230	66.44
IMFA	EQ	02-Dec-2020	289.10	290.00	303.00	285.85	297.50	297.10	295.45	68299	201.79	2958	38299	56.08
IMPAL	EQ	02-Dec-2020	528.05	543.00	543.00	520.00	523.00	522.65	524.89	4474	23.48	321	3193	71.37
IMPEXFERRO	EQ	02-Dec-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.77	58672	0.45	28	57442	97.90
INDBANK	EQ	02-Dec-2020	9.35	9.60	9.70	9.20	9.35	9.40	9.43	60299	5.69	276	41525	68.87
INDHOTEL	EQ	02-Dec-2020	120.10	121.00	130.00	121.00	129.05	129.00	126.68	12923048	16370.54	53054	5628892	43.56
INDIACEM	EQ	02-Dec-2020	156.05	156.05	157.90	151.25	153.35	154.10	154.43	1406908	2172.66	12386	577108	41.02
INDIAGLYCO	EQ	02-Dec-2020	294.35	295.25	297.30	287.20	288.95	288.60	291.43	108740	316.90	3675	54870	50.46
INDIAMART	EQ	02-Dec-2020	5145.25	5139.90	5198.95	4999.00	5036.00	5053.15	5099.59	67938	3464.56	17542	45438	66.88
INDIANB	EQ	02-Dec-2020	69.15	69.40	70.20	66.85	67.90	68.10	68.67	2842503	1951.92	12256	840900	29.58
INDIANCARD	EQ	02-Dec-2020	101.10	103.00	103.00	98.05	101.00	100.95	100.08	1061	1.06	30	608	57.30
INDIANHUME	EQ	02-Dec-2020	177.65	179.65	187.20	178.05	183.95	183.20	184.15	116175	213.94	3430	54549	46.95
INDIGO	EQ	02-Dec-2020	1559.75	1574.25	1605.40	1548.40	1599.00	1593.10	1575.25	1640027	25834.56	40103	318713	19.43
INDIGRID	IV	02-Dec-2020	110.49	110.50	112.45	110.50	112.00	111.99	111.32	651483	725.21	273	598752	91.91
INDLMETER	EQ	02-Dec-2020	14.25	13.75	14.50	13.55	14.35	14.35	14.00	4480	0.63	26	3108	69.38
INDNIPPON	EQ	02-Dec-2020	342.20	347.00	347.85	340.05	343.00	344.30	344.72	9743	33.59	508	6256	64.21
INDOCO	EQ	02-Dec-2020	268.15	270.00	289.70	264.50	283.00	283.45	273.15	1144994	3127.49	12984	848540	74.11
INDORAMA	EQ	02-Dec-2020	24.15	24.10	24.90	24.10	24.65	24.75	24.53	63854	15.66	329	46317	72.54
INDOSOLAR	BZ	02-Dec-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.17	75467	0.88	64	-	-
INDOSTAR	EQ	02-Dec-2020	295.20	295.20	300.00	295.00	300.00	296.90	296.44	6904	20.47	469	4647	67.31
INDOTECH	EQ	02-Dec-2020	101.65	104.25	104.25	100.60	101.25	101.85	102.50	24638	25.25	538	11112	45.10
INDOTHAI	EQ	02-Dec-2020	20.60	21.05	21.15	19.75	21.15	20.85	20.72	3171	0.66	61	2687	84.74
INDOWIND	EQ	02-Dec-2020	3.35	3.50	3.55	3.30	3.40	3.35	3.43	157840	5.42	266	126164	79.93
INDRAMEDCO	EQ	02-Dec-2020	52.05	52.30	54.45	51.00	53.80	53.30	52.80	565745	298.69	2399	374259	66.15
INDSWFTLAB	EQ	02-Dec-2020	63.80	66.70	66.95	65.20	66.30	65.80	66.29	164086	108.78	1103	119338	72.73
INDSWFTLTD	BE	02-Dec-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	2312	0.08	6	-	-
INDTERRAIN	EQ	02-Dec-2020	33.90	34.00	34.65	33.15	33.20	33.35	33.74	209337	70.64	1543	139827	66.80
INDUSINDBK	EQ	02-Dec-2020	895.50	902.00	905.75	881.30	895.50	897.30	894.56	14965085	133871.83	227625	1149173	7.68
INEOSSTYRO	EQ	02-Dec-2020	732.60	739.70	763.00	725.40	735.25	738.25	749.14	105599	791.08	3501	64268	60.86
INFIBEAM	EQ	02-Dec-2020	85.25	87.60	92.35	85.15	91.95	91.60	90.60	6597413	5977.13	16848	4192804	63.55
INFOBEAN	EQ	02-Dec-2020	132.00	135.00	135.00	128.00	132.00	131.80	132.20	12923	17.08	586	6348	49.12
INFRABEES	EQ	02-Dec-2020	360.17	359.70	363.08	359.50	361.75	361.79	360.35	183	0.66	20	150	81.97
INFRATEL	EQ	02-Dec-2020	216.00	225.00	227.95	210.35	225.50	224.80	216.97	129639408	281273.00	277998	79495901	61.32
INFY	EQ	02-Dec-2020	1137.85	1134.00	1147.45	1121.00	1142.00	1140.90	1130.35	6741637	76204.27	153925	2686601	39.85
INGERRAND	EQ	02-Dec-2020	638.05	638.05	649.00	637.95	645.00	645.75	643.09	31623	203.37	1507	23339	73.80
INOXLEISUR	EQ	02-Dec-2020	274.05	274.95	277.80	272.60	275.50	275.85	275.44	392611	1081.41	8890	196307	50.00
INOXWIND	EQ	02-Dec-2020	55.00	55.30	55.80	51.65	52.50	52.35	53.06	248861	132.05	2298	165272	66.41
INSECTICID	EQ	02-Dec-2020	448.25	450.00	455.50	448.05	451.05	451.10	451.20	20121	90.79	1120	9308	46.26
INSPIRISYS	EQ	02-Dec-2020	29.25	29.50	30.40	28.60	29.90	29.30	29.57	6538	1.93	63	4131	63.18
INTEGRA	EQ	02-Dec-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	2083	0.02	7	2083	100.00
INTELLECT	EQ	02-Dec-2020	280.75	279.00	290.00	277.25	287.00	287.40	286.60	324274	929.36	8629	225476	69.53
INTENTECH	EQ	02-Dec-2020	33.20	33.25	33.95	33.20	33.30	33.50	33.40	37409	12.49	304	25450	68.03
INVENTURE	EQ	02-Dec-2020	22.55	22.55	23.20	22.00	22.60	22.75	22.40	39067	8.75	183	20957	53.64
IOB	EQ	02-Dec-2020	10.85	10.90	10.90	10.65	10.70	10.70	10.74	3002553	322.48	3334	1730108	57.62
IOC	EQ	02-Dec-2020	85.85	85.85	89.35	85.60	88.35	88.40	88.40	44728000	39539.44	117377	11184599	25.01
IOLCP	EQ	02-Dec-2020	785.15	785.15	789.90	766.05	770.95	773.30	776.33	296596	2302.55	12825	131474	44.33
IPCALAB	EQ	02-Dec-2020	2273.80	2272.00	2276.00	2205.00	2266.50	2265.75	2234.76	512558	11454.46	69039	217740	42.48
IRB	EQ	02-Dec-2020	119.15	120.00	120.70	116.95	117.50	117.50	118.00	564562	666.19	4336	237283	42.03
IRBINVIT	IV	02-Dec-2020	42.20	42.25	42.25	41.90	42.00	41.99	42.08	330000	138.88	91	320000	96.97
IRCON	EQ	02-Dec-2020	85.90	86.35	86.55	85.10	85.70	85.40	85.83	341783	293.34	3032	197894	57.90
IRCTC	EQ	02-Dec-2020	1358.10	1368.00	1368.80	1346.55	1354.95	1349.90	1355.57	186840	2532.74	10739	95856	51.30
IREDA	N5	02-Dec-2020	1364.99	1325.01	1325.01	1325.01	1325.01	1325.01	1325.01	295	3.91	2	295	100.00
IREDA	N6	02-Dec-2020	1479.40	1484.99	1489.00	1479.00	1485.00	1485.00	1488.37	503	7.49	11	503	100.00
IRFC	N1	02-Dec-2020	1059.94	1059.00	1060.35	1059.00	1060.01	1060.30	1060.31	17078	181.08	25	17058	99.88
IRFC	N2	02-Dec-2020	1214.99	1205.00	1224.00	1205.00	1224.00	1221.48	1210.37	320	3.87	7	320	100.00
IRFC	N9	02-Dec-2020	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	5	0.06	1	5	100.00
IRFC	NA	02-Dec-2020	1323.00	1339.99	1339.99	1339.99	1339.99	1339.99	1339.99	225	3.01	3	225	100.00
IRFC	NE	02-Dec-2020	1379.00	1355.10	1365.00	1355.10	1356.05	1356.05	1356.16	483	6.55	14	483	100.00
IRFC	NJ	02-Dec-2020	1228.00	1239.69	1239.70	1233.00	1233.00	1233.00	1238.58	60	0.74	3	60	100.00
IRFC	NN	02-Dec-2020	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	30	0.35	1	30	100.00
IRFC	NO	02-Dec-2020	1246.22	1246.00	1246.00	1245.00	1245.00	1245.00	1245.05	20	0.25	3	20	100.00
IRISDOREME	SM	02-Dec-2020	42.00	46.00	46.00	37.40	37.40	37.40	40.90	28000	11.45	4	11200	40.00
ISEC	EQ	02-Dec-2020	445.00	448.00	454.90	445.00	452.00	450.70	451.52	419181	1892.69	13332	199338	47.55
ISFT	EQ	02-Dec-2020	62.60	63.00	64.90	59.50	59.50	59.60	60.71	24738	15.02	299	18459	74.62
ISMTLTD	EQ	02-Dec-2020	10.70	11.15	11.20	11.15	11.20	11.20	11.20	212552	23.80	350	127999	60.22
ITC	EQ	02-Dec-2020	194.40	195.00	198.75	193.55	195.85	195.95	196.15	28425948	55756.84	121841	9411035	33.11
ITDC	EQ	02-Dec-2020	267.40	273.80	279.05	265.05	269.50	269.70	272.98	134835	368.08	4336	42406	31.45
ITDCEM	EQ	02-Dec-2020	56.15	56.75	58.90	56.30	57.80	58.10	57.54	959168	551.91	6928	491886	51.28
ITI	EQ	02-Dec-2020	124.20	124.80	126.85	124.20	125.60	125.35	125.67	796450	1000.89	6573	219406	27.55
IVC	BE	02-Dec-2020	4.05	4.15	4.25	4.15	4.25	4.25	4.24	144970	6.15	156	-	-
IVP	EQ	02-Dec-2020	70.05	73.00	73.00	66.55	67.15	66.80	68.33	5965	4.08	127	3448	57.80
IVZINGOLD	EQ	02-Dec-2020	4390.00	4388.70	4497.00	4307.00	4425.00	4425.00	4380.06	78	3.42	26	44	56.41
IZMO	EQ	02-Dec-2020	50.65	53.15	53.15	51.20	53.15	53.15	53.09	59673	31.68	257	44478	74.54
J&KBANK	EQ	02-Dec-2020	24.05	24.30	24.40	23.15	23.60	23.55	23.59	3322451	783.80	8817	1935239	58.25
JAGRAN	EQ	02-Dec-2020	40.60	41.15	41.50	39.90	41.25	41.00	40.74	460287	187.54	2922	281572	61.17
JAGSNPHARM	EQ	02-Dec-2020	61.70	63.00	64.50	62.00	63.55	63.45	63.24	134741	85.21	1033	61150	45.38
JAIBALAJI	EQ	02-Dec-2020	21.30	21.90	21.90	20.50	21.55	21.45	21.26	28955	6.16	210	19058	65.82
JAICORPLTD	EQ	02-Dec-2020	93.15	93.15	94.20	91.50	92.30	92.45	92.89	1140939	1059.86	7037	233331	20.45
JAIHINDPRO	BZ	02-Dec-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	861	0.01	3	-	-
JAINSTUDIO	BZ	02-Dec-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	6524	0.10	10	-	-
JALAN	SM	02-Dec-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	3000	0.10	1	3000	100.00
JAMNAAUTO	EQ	02-Dec-2020	56.75	57.05	57.35	56.00	56.30	56.30	56.65	812520	460.29	3678	479488	59.01
JASH	EQ	02-Dec-2020	214.25	216.05	217.50	205.25	212.95	209.15	211.13	27660	58.40	308	24788	89.62
JAYAGROGN	EQ	02-Dec-2020	107.30	108.75	118.00	108.10	116.55	116.55	115.37	84826	97.87	1716	56557	66.67
JAYBARMARU	EQ	02-Dec-2020	255.85	259.90	265.00	251.00	252.00	252.40	256.06	63006	161.33	2860	32214	51.13
JAYNECOIND	EQ	02-Dec-2020	3.95	3.95	4.10	3.95	4.10	4.10	4.07	146663	5.97	57	137759	93.93
JAYSREETEA	EQ	02-Dec-2020	69.65	70.45	70.80	69.30	69.90	69.75	70.00	156532	109.57	1630	82974	53.01
JBCHEPHARM	EQ	02-Dec-2020	1005.55	1007.00	1009.80	988.25	1000.00	1000.95	1001.71	234056	2344.57	12641	173974	74.33
JBFIND	EQ	02-Dec-2020	7.15	7.20	7.20	7.00	7.05	7.05	7.10	125186	8.89	1296	108457	86.64
JBMA	EQ	02-Dec-2020	285.50	291.00	291.00	273.70	275.50	277.50	282.19	59618	168.24	2577	27331	45.84
JCHAC	EQ	02-Dec-2020	2242.85	2242.85	2264.95	2202.00	2215.00	2212.40	2225.18	8892	197.86	1731	4159	46.77
JETAIRWAYS	BZ	02-Dec-2020	69.50	71.00	71.00	68.00	69.50	69.40	69.46	180799	125.59	1820	-	-
JHS	EQ	02-Dec-2020	20.65	20.65	21.00	20.20	20.50	20.40	20.46	74391	15.22	280	54145	72.78
JIKIND	BE	02-Dec-2020	0.45	0.50	0.50	0.40	0.45	0.45	0.48	76018	0.36	28	-	-
JINDALPHOT	EQ	02-Dec-2020	14.35	14.30	14.35	13.20	14.30	14.25	13.93	8753	1.22	117	5103	58.30
JINDALPOLY	EQ	02-Dec-2020	473.55	474.15	482.40	468.00	477.80	477.30	475.16	17891	85.01	968	11733	65.58
JINDALSAW	EQ	02-Dec-2020	72.00	72.50	76.40	72.00	75.80	75.40	74.30	3667046	2724.79	19768	1332437	36.34
JINDALSTEL	EQ	02-Dec-2020	253.15	252.20	268.35	251.20	258.55	259.10	260.47	22314238	58121.90	140155	4719099	21.15
JINDRILL	EQ	02-Dec-2020	95.95	99.30	105.50	97.05	100.90	101.70	102.65	553878	568.55	6488	185596	33.51
JINDWORLD	EQ	02-Dec-2020	47.75	48.45	49.70	47.50	48.25	47.85	48.19	159629	76.92	792	28261	17.70
JISLDVREQS	EQ	02-Dec-2020	12.35	12.40	12.65	11.75	12.05	12.00	12.13	51838	6.29	297	39004	75.24
JISLJALEQS	EQ	02-Dec-2020	18.75	19.10	19.65	18.40	19.05	19.05	19.18	6029883	1156.34	5806	2792812	46.32
JITFINFRA	BE	02-Dec-2020	8.05	7.85	8.45	7.85	8.45	8.45	8.34	21530	1.80	58	-	-
JIYAECO	BE	02-Dec-2020	6.90	7.00	7.00	6.80	6.95	6.90	6.90	77746	5.36	178	-	-
JKCEMENT	EQ	02-Dec-2020	2064.10	2060.00	2106.95	2051.00	2100.00	2098.10	2090.53	208659	4362.08	12388	151401	72.56
JKIL	EQ	02-Dec-2020	119.10	118.90	131.00	118.90	131.00	130.05	126.92	654814	831.06	8244	341821	52.20
JKLAKSHMI	EQ	02-Dec-2020	354.55	357.00	360.00	346.10	356.50	357.35	356.08	578297	2059.19	15230	276023	47.73
JKPAPER	EQ	02-Dec-2020	97.50	98.20	98.55	96.50	96.55	96.70	97.44	461695	449.87	4400	228628	49.52
JKTYRE	EQ	02-Dec-2020	82.30	82.50	82.50	80.50	81.15	81.15	81.63	817623	667.44	6263	370139	45.27
JMA	EQ	02-Dec-2020	32.65	31.40	33.00	31.35	32.10	32.40	32.48	6877	2.23	129	5515	80.19
JMCPROJECT	EQ	02-Dec-2020	58.30	59.50	63.00	59.15	61.90	61.80	61.17	882152	539.64	6025	522859	59.27
JMFINANCIL	EQ	02-Dec-2020	82.55	82.70	85.30	80.65	81.95	82.50	83.03	5188941	4308.32	15595	2630710	50.70
JMTAUTOLTD	EQ	02-Dec-2020	2.65	2.70	2.75	2.55	2.60	2.65	2.62	643357	16.88	673	363624	56.52
JOCIL	EQ	02-Dec-2020	161.70	162.00	164.55	159.35	164.30	163.60	163.02	3618	5.90	130	2749	75.98
JPASSOCIAT	EQ	02-Dec-2020	3.85	3.90	3.95	3.70	3.75	3.75	3.80	10806699	410.18	5454	6021971	55.72
JPINFRATEC	EQ	02-Dec-2020	1.30	1.30	1.30	1.20	1.30	1.25	1.25	2568180	32.17	717	1811437	70.53
JPOLYINVST	EQ	02-Dec-2020	13.50	14.15	14.15	13.50	14.05	14.05	13.91	1582	0.22	14	1373	86.79
JPPOWER	EQ	02-Dec-2020	2.35	2.35	2.40	2.30	2.35	2.35	2.34	4812841	112.44	1952	2274004	47.25
JSL	EQ	02-Dec-2020	64.35	64.85	69.90	64.10	69.50	69.25	68.47	2442543	1672.50	13308	786712	32.21
JSLHISAR	EQ	02-Dec-2020	120.05	120.90	129.40	112.45	124.75	124.50	124.83	1898515	2369.87	15463	624803	32.91
JSWENERGY	EQ	02-Dec-2020	63.10	63.50	64.00	61.80	62.70	62.65	62.82	1993644	1252.50	4859	994880	49.90
JSWHL	EQ	02-Dec-2020	3306.45	3290.00	3350.00	3200.20	3250.00	3231.60	3269.79	1305	42.67	408	667	51.11
JSWISPL	EQ	02-Dec-2020	20.05	21.00	22.05	20.80	22.05	22.05	21.86	3343309	730.84	2744	2364745	70.73
JSWSTEEL	EQ	02-Dec-2020	358.15	357.00	370.75	356.05	367.45	368.40	365.95	11048627	40432.04	82423	1002249	9.07
JTEKTINDIA	EQ	02-Dec-2020	80.75	81.35	81.80	79.10	80.00	79.60	80.41	174467	140.28	1317	105234	60.32
JUBILANT	EQ	02-Dec-2020	727.10	730.50	804.00	730.50	789.00	787.90	776.73	1708167	13267.81	45008	695178	40.70
JUBLFOOD	EQ	02-Dec-2020	2511.95	2525.00	2553.95	2510.85	2527.90	2534.20	2534.26	569296	14427.42	30090	126980	22.30
JUBLINDS	EQ	02-Dec-2020	237.25	245.00	260.95	238.50	250.00	251.25	251.30	317088	796.84	8684	98572	31.09
JUMPNET	EQ	02-Dec-2020	19.50	19.15	19.15	19.15	19.15	19.15	19.15	33154	6.35	169	33154	100.00
JUNIORBEES	EQ	02-Dec-2020	321.77	370.00	370.00	309.00	324.52	324.35	322.68	58314	188.17	3078	39467	67.68
JUSTDIAL	EQ	02-Dec-2020	599.50	599.80	610.90	596.25	602.30	604.15	603.88	599439	3619.87	16092	134924	22.51
JYOTHYLAB	EQ	02-Dec-2020	143.40	144.00	145.80	141.00	142.35	142.45	142.95	629516	899.87	12075	284991	45.27
JYOTISTRUC	BZ	02-Dec-2020	3.60	3.70	3.75	3.55	3.75	3.75	3.74	203314	7.59	98	-	-
KABRAEXTRU	EQ	02-Dec-2020	77.55	77.55	78.05	76.50	76.65	77.00	77.14	8465	6.53	133	7384	87.23
KAJARIACER	EQ	02-Dec-2020	674.35	674.00	684.65	662.05	678.00	678.55	676.32	446549	3020.11	24557	259695	58.16
KAKATCEM	EQ	02-Dec-2020	176.55	177.00	183.00	175.75	181.00	180.80	179.68	40868	73.43	768	19732	48.28
KALPATPOWR	EQ	02-Dec-2020	323.90	326.80	326.80	318.00	319.70	319.45	320.40	213400	683.74	4931	119802	56.14
KALYANIFRG	BE	02-Dec-2020	135.95	133.40	139.80	131.35	136.05	136.05	137.71	999	1.38	33	-	-
KAMATHOTEL	EQ	02-Dec-2020	34.05	36.20	36.90	35.25	35.35	35.45	35.88	424366	152.25	2331	197500	46.54
KAMDHENU	EQ	02-Dec-2020	78.70	79.50	81.85	77.15	79.65	79.25	80.02	48548	38.85	785	29403	60.56
KANANIIND	EQ	02-Dec-2020	3.25	3.35	3.40	3.10	3.40	3.40	3.32	14375	0.48	47	11475	79.83
KANORICHEM	EQ	02-Dec-2020	41.90	42.50	43.90	41.60	43.15	43.05	43.06	59737	25.72	553	36297	60.76
KANSAINER	EQ	02-Dec-2020	547.65	549.90	551.70	531.55	542.00	541.65	540.47	219080	1184.05	7746	101923	46.52
KAPSTON	BE	02-Dec-2020	101.00	99.00	100.95	96.80	100.95	100.00	98.92	1536	1.52	16	-	-
KARDA	EQ	02-Dec-2020	116.85	117.50	117.55	113.60	116.85	115.70	115.67	30041	34.75	307	20001	66.58
KARMAENG	EQ	02-Dec-2020	9.40	9.00	9.40	9.00	9.40	9.40	9.18	231	0.02	5	231	100.00
KARURVYSYA	EQ	02-Dec-2020	37.35	37.60	37.75	37.20	37.60	37.45	37.44	1156948	433.22	4341	666975	57.65
KAUSHALYA	EQ	02-Dec-2020	1.35	1.40	1.40	1.30	1.35	1.40	1.36	10303	0.14	55	8353	81.07
KAYA	EQ	02-Dec-2020	261.50	262.00	262.80	250.45	255.90	256.40	257.95	16230	41.87	549	10625	65.47
KCP	EQ	02-Dec-2020	74.10	74.85	76.05	72.90	73.50	73.60	74.46	876042	652.26	4669	416089	47.50
KCPSUGIND	EQ	02-Dec-2020	15.90	15.65	16.00	15.45	15.45	15.60	15.69	144997	22.75	628	93986	64.82
KDDL	EQ	02-Dec-2020	185.15	187.30	192.50	184.00	188.00	186.90	188.00	11932	22.43	523	5607	46.99
KEC	EQ	02-Dec-2020	375.50	380.00	384.00	366.40	368.50	372.65	376.58	768782	2895.10	19414	398599	51.85
KECL	EQ	02-Dec-2020	12.90	13.80	14.10	12.95	13.40	13.40	13.63	240894	32.84	1053	165201	68.58
KEERTI	EQ	02-Dec-2020	25.20	26.25	26.45	25.20	26.45	26.45	26.30	138866	36.53	134	77574	55.86
KEI	EQ	02-Dec-2020	417.95	419.00	429.00	419.00	424.00	422.90	422.45	222118	938.33	7215	143015	64.39
KELLTONTEC	EQ	02-Dec-2020	54.20	54.60	55.25	53.45	54.15	54.25	54.02	1192071	643.90	1860	669358	56.15
KENNAMET	EQ	02-Dec-2020	844.45	844.45	848.00	830.30	838.00	835.75	839.83	4206	35.32	293	3494	83.07
KERNEX	BE	02-Dec-2020	23.00	23.95	23.95	22.15	23.00	22.85	22.44	2044	0.46	28	-	-
KESORAMIND	EQ	02-Dec-2020	50.80	51.35	52.40	48.55	49.60	49.80	50.23	844381	424.15	3898	469031	55.55
KEYFINSERV	EQ	02-Dec-2020	100.00	95.00	95.00	95.00	95.00	95.00	95.00	3167	3.01	73	3167	100.00
KGL	BZ	02-Dec-2020	0.25	0.30	0.30	0.25	0.25	0.30	0.29	3640444	10.67	293	-	-
KHADIM	EQ	02-Dec-2020	116.50	117.30	117.30	115.50	116.00	116.20	116.58	61557	71.76	1172	45095	73.26
KHAICHEM	EQ	02-Dec-2020	20.45	20.70	22.10	20.35	21.90	21.90	21.35	692725	147.92	2871	210457	30.38
KHANDSE	EQ	02-Dec-2020	8.90	8.85	9.20	8.75	8.80	8.80	8.80	10006	0.88	50	7775	77.70
KICL	EQ	02-Dec-2020	1317.55	1327.00	1385.45	1327.00	1336.00	1337.00	1349.06	2040	27.52	372	1324	64.90
KILITCH	BE	02-Dec-2020	93.60	91.20	93.75	91.20	93.40	93.40	92.50	3213	2.97	36	-	-
KINGFA	EQ	02-Dec-2020	537.75	546.55	546.75	528.55	534.95	534.40	536.20	3115	16.70	284	1891	60.71
KIOCL	EQ	02-Dec-2020	112.65	114.35	115.00	112.05	112.50	112.40	113.08	75135	84.96	974	47342	63.01
KIRIINDUS	EQ	02-Dec-2020	518.70	517.05	534.50	501.35	509.00	510.20	510.99	160371	819.47	3676	70841	44.17
KIRLFER	EQ	02-Dec-2020	126.25	128.00	135.00	124.40	132.05	132.60	130.70	852721	1114.47	10172	395389	46.37
KIRLOSBROS	EQ	02-Dec-2020	140.30	141.00	141.80	136.45	137.00	137.15	138.74	80223	111.30	2405	47872	59.67
KIRLOSENG	EQ	02-Dec-2020	125.60	123.60	124.95	120.10	121.50	121.00	121.87	351659	428.58	5384	190914	54.29
KIRLOSIND	EQ	02-Dec-2020	792.30	802.55	824.00	775.00	790.00	795.80	806.96	10556	85.18	745	7107	67.33
KITEX	EQ	02-Dec-2020	104.90	105.20	108.80	105.10	106.70	106.65	107.22	426407	457.19	4518	179380	42.07
KKCL	EQ	02-Dec-2020	779.25	779.25	786.00	752.00	776.00	776.15	772.31	2054	15.86	333	1061	51.66
KMSUGAR	EQ	02-Dec-2020	12.00	12.15	12.15	11.30	11.50	11.55	11.67	326111	38.05	705	217673	66.75
KNRCON	EQ	02-Dec-2020	286.25	289.80	290.00	285.15	287.65	287.10	286.91	218851	627.91	7685	178113	81.39
KOKUYOCMLN	EQ	02-Dec-2020	62.50	63.00	66.60	62.50	64.90	64.85	65.44	1017839	666.05	6539	276541	27.17
KOLTEPATIL	EQ	02-Dec-2020	214.35	213.20	217.00	207.50	211.00	210.00	211.00	135960	286.87	4301	67820	49.88
KOPRAN	EQ	02-Dec-2020	128.75	133.00	135.15	131.50	135.15	135.15	134.50	2025192	2723.88	9269	648638	32.03
KOTAKBANK	EQ	02-Dec-2020	1875.85	1880.00	1883.65	1809.00	1813.00	1814.20	1834.13	7458011	136789.27	223059	4637812	62.19
KOTAKBKETF	EQ	02-Dec-2020	300.95	302.00	302.00	294.38	297.50	297.96	297.62	233587	695.21	4596	68806	29.46
KOTAKGOLD	EQ	02-Dec-2020	422.15	423.10	428.40	423.10	426.75	427.30	425.41	48967	208.31	1139	35977	73.47
KOTAKNIFTY	EQ	02-Dec-2020	136.47	136.60	137.00	135.69	136.94	136.63	136.22	29397	40.05	473	15784	53.69
KOTAKNV20	EQ	02-Dec-2020	66.84	65.90	67.90	65.75	67.48	67.24	67.06	5325	3.57	101	2848	53.48
KOTAKPSUBK	EQ	02-Dec-2020	156.90	158.10	159.89	155.00	157.00	156.96	157.64	21858	34.46	297	13749	62.90
KOTARISUG	EQ	02-Dec-2020	15.70	15.70	16.20	15.30	15.30	15.50	15.55	57520	8.95	147	52661	91.55
KOTHARIPET	EQ	02-Dec-2020	16.25	16.80	16.80	16.20	16.45	16.30	16.43	57379	9.43	199	52173	90.93
KOTHARIPRO	EQ	02-Dec-2020	63.50	63.25	64.35	62.40	62.55	63.75	63.26	8431	5.33	135	5834	69.20
KPITTECH	EQ	02-Dec-2020	108.90	109.80	110.80	107.00	109.15	108.50	108.65	271766	295.26	3691	144180	53.05
KPRMILL	EQ	02-Dec-2020	773.50	783.00	811.05	775.00	810.00	806.55	799.91	74141	593.06	4186	41194	55.56
KRBL	EQ	02-Dec-2020	271.70	275.00	281.80	273.00	275.80	276.75	277.45	865307	2400.81	13972	244710	28.28
KREBSBIO	EQ	02-Dec-2020	96.50	96.00	96.95	92.00	94.50	94.55	94.17	5699	5.37	216	3434	60.26
KRIDHANINF	EQ	02-Dec-2020	2.65	2.70	2.90	2.60	2.90	2.85	2.75	234630	6.45	260	182664	77.85
KRISHANA	BE	02-Dec-2020	70.35	67.05	70.95	67.00	70.00	70.00	69.09	977	0.68	24	-	-
KSB	EQ	02-Dec-2020	567.75	567.70	575.05	567.05	571.10	571.90	572.00	29840	170.68	2805	21411	71.75
KSCL	EQ	02-Dec-2020	485.65	489.45	490.50	481.00	481.50	482.65	485.24	288584	1400.32	11195	143606	49.76
KSHITIJPOL	SM	02-Dec-2020	25.40	25.20	25.50	24.50	25.00	25.05	24.97	68000	16.98	10	44000	64.71
KSK	BZ	02-Dec-2020	0.35	0.40	0.40	0.35	0.40	0.35	0.37	1467252	5.43	187	-	-
KSL	EQ	02-Dec-2020	239.45	240.00	261.00	238.95	254.00	254.65	254.48	851322	2166.42	17882	266412	31.29
KSOLVES	SM	02-Dec-2020	415.00	435.00	435.00	435.00	435.00	435.00	435.00	600	2.61	1	600	100.00
KTKBANK	EQ	02-Dec-2020	48.05	48.30	49.90	48.05	49.25	49.20	49.04	4683825	2296.91	11346	1953335	41.70
KUANTUM	EQ	02-Dec-2020	43.10	43.10	44.90	42.70	44.60	44.55	43.96	17428	7.66	161	12792	73.40
KWALITY	EQ	02-Dec-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	90345	2.71	133	90345	100.00
L&TFH	EQ	02-Dec-2020	87.75	87.90	88.95	86.05	86.50	86.60	87.51	19446807	17018.36	50085	4337861	22.31
L&TFINANCE	NK	02-Dec-2020	1066.01	1098.50	1100.00	1092.00	1092.00	1092.00	1098.87	315	3.46	7	300	95.24
L&TFINANCE	NY	02-Dec-2020	1109.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	30	0.33	1	30	100.00
L&TFINANCE	Y1	02-Dec-2020	1083.00	1077.00	1077.00	1075.00	1075.00	1075.00	1076.20	250	2.69	9	250	100.00
L&TFINANCE	Y3	02-Dec-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	48	0.49	1	48	100.00
L&TFINANCE	Y7	02-Dec-2020	1072.00	1080.55	1080.55	1080.55	1080.55	1080.55	1080.55	5	0.05	1	5	100.00
L&TINFRA	N5	02-Dec-2020	1056.15	1057.15	1057.15	1057.00	1057.00	1057.00	1057.04	35	0.37	5	35	100.00
L&TINFRA	N6	02-Dec-2020	2162.51	2163.00	2168.00	2163.00	2168.00	2167.44	2166.08	831	18.00	31	831	100.00
LALPATHLAB	EQ	02-Dec-2020	2278.60	2279.00	2288.25	2220.60	2257.00	2246.65	2245.31	126082	2830.93	15843	42554	33.75
LAMBODHARA	EQ	02-Dec-2020	29.50	28.50	31.30	28.50	31.20	31.00	30.53	26130	7.98	224	20448	78.25
LAOPALA	EQ	02-Dec-2020	229.70	230.00	231.80	227.05	229.90	228.35	229.43	52337	120.08	3507	27334	52.23
LASA	EQ	02-Dec-2020	83.15	83.15	91.40	83.05	87.50	87.45	86.93	471044	409.48	4704	126649	26.89
LAURUSLABS	EQ	02-Dec-2020	322.90	324.40	325.00	317.00	320.00	321.15	321.02	3155485	10129.62	55743	1683100	53.34
LAXMICOT	SM	02-Dec-2020	9.00	10.70	10.70	7.65	10.25	10.25	9.53	18000	1.72	3	18000	100.00
LAXMIMACH	EQ	02-Dec-2020	4195.95	4244.95	4340.00	4231.70	4314.85	4319.85	4267.91	18638	795.45	2913	13683	73.41
LEMONTREE	EQ	02-Dec-2020	36.30	36.70	39.90	36.40	37.95	37.90	38.85	9980882	3877.37	27339	4935560	49.45
LEXUS	SM	02-Dec-2020	15.75	16.00	16.50	15.80	16.50	16.50	16.33	7000	1.14	6	7000	100.00
LFIC	EQ	02-Dec-2020	59.85	58.70	62.80	58.70	62.80	62.25	61.33	7130	4.37	43	4968	69.68
LGBBROSLTD	EQ	02-Dec-2020	255.45	260.00	260.50	254.95	259.00	257.05	256.84	102259	262.65	1911	66513	65.04
LGBFORGE	EQ	02-Dec-2020	2.85	2.80	3.00	2.75	2.95	2.90	2.93	79316	2.32	111	64668	81.53
LIBAS	EQ	02-Dec-2020	28.05	28.75	28.75	28.30	28.30	28.45	28.53	21097	6.02	201	13432	63.67
LIBERTSHOE	EQ	02-Dec-2020	151.50	151.90	152.75	149.00	149.50	149.65	150.72	91789	138.35	2304	39329	42.85
LICHSGFIN	EQ	02-Dec-2020	339.30	341.80	346.90	340.05	342.80	343.20	343.79	9687883	33306.09	82875	3459545	35.71
LICNETFGSC	EQ	02-Dec-2020	21.92	21.70	21.97	21.66	21.82	21.91	21.91	45377	9.94	84	44296	97.62
LICNETFN50	EQ	02-Dec-2020	130.46	135.00	135.00	130.15	130.60	130.89	132.16	716	0.95	86	346	48.32
LICNETFSEN	EQ	02-Dec-2020	460.94	458.05	478.00	458.05	468.00	468.00	469.64	80	0.38	27	46	57.50
LICNFNHGP	EQ	02-Dec-2020	131.45	131.45	134.00	129.70	132.00	133.27	131.76	923	1.22	44	869	94.15
LIKHITHA	EQ	02-Dec-2020	154.00	155.15	155.15	152.00	153.00	152.55	153.51	79997	122.80	1088	20030	25.04
LINCOLN	EQ	02-Dec-2020	238.65	239.60	239.95	233.05	234.00	234.45	235.64	59069	139.19	1851	30176	51.09
LINCPEN	EQ	02-Dec-2020	188.35	192.00	195.00	185.05	188.70	189.00	189.79	12346	23.43	1028	6176	50.02
LINDEINDIA	EQ	02-Dec-2020	907.55	912.10	936.00	901.00	916.00	912.75	915.70	138903	1271.93	7571	42104	30.31
LIQUIDBEES	EQ	02-Dec-2020	999.99	1002.40	1002.40	999.50	1000.00	999.99	1000.00	893453	8934.50	3079	716387	80.18
LIQUIDETF	EQ	02-Dec-2020	999.99	1000.04	1000.04	999.99	1000.00	999.99	1000.00	2159	21.59	32	1408	65.22
LOKESHMACH	EQ	02-Dec-2020	24.05	24.55	24.90	23.80	24.50	24.35	24.29	9415	2.29	145	6623	70.35
LOTUSEYE	EQ	02-Dec-2020	32.60	33.75	33.75	32.10	32.10	32.15	32.27	6218	2.01	44	4436	71.34
LOVABLE	EQ	02-Dec-2020	83.75	84.00	85.95	81.05	83.75	83.70	83.38	308156	256.94	3886	127615	41.41
LPDC	EQ	02-Dec-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	8092	0.12	14	8092	100.00
LSIL	EQ	02-Dec-2020	0.75	0.70	0.75	0.70	0.75	0.70	0.71	632762	4.50	316	487670	77.07
LT	EQ	02-Dec-2020	1115.95	1120.05	1132.05	1104.10	1113.85	1113.75	1116.04	4434968	49496.06	84559	2055661	46.35
LTI	EQ	02-Dec-2020	3353.45	3347.00	3401.00	3230.00	3382.05	3393.75	3327.96	577260	19210.98	63854	174421	30.22
LTMFEOF2R	MF	02-Dec-2020	11.30	10.50	11.00	10.50	11.00	11.00	10.67	30000	3.20	9	30000	100.00
LTTS	EQ	02-Dec-2020	1770.30	1780.00	1801.55	1753.25	1785.10	1785.15	1781.19	173651	3093.05	15436	76364	43.98
LUMAXIND	EQ	02-Dec-2020	1330.70	1333.75	1347.00	1300.00	1315.00	1317.00	1326.13	4573	60.64	874	2369	51.80
LUMAXTECH	EQ	02-Dec-2020	101.65	102.00	105.00	100.45	102.10	102.65	102.39	100891	103.30	1342	38645	38.30
LUPIN	EQ	02-Dec-2020	909.80	912.00	920.90	902.60	914.00	914.30	914.17	3054564	27924.00	45208	449915	14.73
LUXIND	EQ	02-Dec-2020	1599.35	1599.35	1618.90	1564.00	1600.00	1599.65	1589.32	36090	573.59	2784	6463	17.91
LYKALABS	EQ	02-Dec-2020	20.55	21.00	21.65	20.30	20.90	21.10	20.99	55605	11.67	428	34021	61.18
LYPSAGEMS	EQ	02-Dec-2020	3.05	3.05	3.10	3.00	3.10	3.10	3.03	18560	0.56	65	17310	93.27
M&M	EQ	02-Dec-2020	734.55	734.00	758.00	730.55	752.20	753.60	744.08	6337698	47157.39	95542	1806186	28.50
M&MFIN	EQ	02-Dec-2020	167.70	167.70	170.70	163.90	165.85	165.45	166.93	8926930	14902.16	46123	2104102	23.57
M&MFIN	N1	02-Dec-2020	1090.00	1041.00	1050.00	1041.00	1050.00	1050.00	1045.80	150	1.57	3	150	100.00
M&MFIN	N2	02-Dec-2020	1117.99	1115.00	1115.00	1111.00	1111.00	1111.00	1111.02	503	5.59	10	503	100.00
M100	EQ	02-Dec-2020	20.89	21.48	21.48	20.61	20.95	20.94	20.98	109511	22.98	407	80241	73.27
M14RG	MF	02-Dec-2020	7.53	7.35	7.35	6.83	7.17	7.17	7.27	6500	0.47	4	6500	100.00
M15RD	MF	02-Dec-2020	6.16	6.77	6.77	5.61	5.61	5.61	6.77	1501	0.10	6	1500	99.93
M15RG	MF	02-Dec-2020	7.17	7.55	7.55	6.50	6.50	6.50	7.03	2	0.00	2	1	50.00
M17RD	MF	02-Dec-2020	6.00	6.50	6.60	6.50	6.60	6.51	6.52	26500	1.73	6	26500	100.00
M50	EQ	02-Dec-2020	129.00	129.00	129.50	128.20	129.42	129.23	128.96	1088	1.40	28	845	77.67
MAANALU	EQ	02-Dec-2020	88.60	91.75	91.75	87.15	88.40	88.70	89.42	29837	26.68	702	16255	54.48
MACPOWER	EQ	02-Dec-2020	62.00	63.75	67.95	62.00	64.00	64.55	63.78	3711	2.37	44	3539	95.37
MADHAV	EQ	02-Dec-2020	28.35	29.00	29.80	28.55	29.75	29.40	29.14	16261	4.74	160	7209	44.33
MADHUCON	EQ	02-Dec-2020	3.40	3.55	3.55	3.35	3.55	3.55	3.54	44887	1.59	91	41961	93.48
MADRASFERT	EQ	02-Dec-2020	17.95	18.50	18.60	18.00	18.30	18.25	18.31	286024	52.36	880	167494	58.56
MAESGETF	EQ	02-Dec-2020	22.60	22.59	22.59	22.43	22.43	22.43	22.52	1175	0.26	13	1066	90.72
MAGADSUGAR	EQ	02-Dec-2020	114.85	117.50	117.50	110.25	112.60	112.75	113.94	30898	35.20	527	18063	58.46
MAGMA	EQ	02-Dec-2020	46.85	46.30	47.40	46.00	46.20	46.25	46.48	252038	117.14	998	190148	75.44
MAGNUM	EQ	02-Dec-2020	4.85	5.05	5.05	4.65	5.05	4.85	4.91	25641	1.26	54	20404	79.58
MAHABANK	EQ	02-Dec-2020	12.40	12.40	12.70	12.30	12.70	12.65	12.56	3763566	472.54	3300	2124389	56.45
MAHAPEXLTD	BE	02-Dec-2020	88.30	89.90	92.70	86.00	92.70	92.70	91.61	26529	24.30	136	-	-
MAHASTEEL	EQ	02-Dec-2020	94.15	93.70	97.70	93.70	96.40	95.55	95.32	17101	16.30	382	9857	57.64
MAHEPC	EQ	02-Dec-2020	145.85	146.00	146.95	144.50	145.70	145.35	145.71	55540	80.93	1487	28811	51.87
MAHESHWARI	BE	02-Dec-2020	82.95	83.00	83.95	82.00	83.00	83.60	83.13	13387	11.13	152	-	-
MAHICKRA	SM	02-Dec-2020	79.95	81.85	81.85	79.00	79.50	79.25	80.07	7500	6.01	5	6000	80.00
MAHINDCIE	EQ	02-Dec-2020	159.35	162.00	165.25	158.75	165.20	163.20	162.22	297189	482.10	4720	106283	35.76
MAHLIFE	EQ	02-Dec-2020	321.25	323.75	334.85	310.00	325.00	319.20	322.57	129853	418.87	6785	57202	44.05
MAHLOG	EQ	02-Dec-2020	397.45	399.50	408.55	388.90	394.85	395.05	398.44	70951	282.70	2893	46939	66.16
MAHSCOOTER	EQ	02-Dec-2020	3683.40	3690.00	3739.95	3643.25	3650.00	3650.25	3677.17	9640	354.48	1289	7430	77.07
MAHSEAMLES	EQ	02-Dec-2020	274.60	279.00	308.50	277.20	299.00	300.50	294.71	683792	2015.23	12492	259759	37.99
MAITHANALL	EQ	02-Dec-2020	564.15	562.00	593.35	558.85	580.00	580.10	579.35	101107	585.77	4970	52801	52.22
MAJESCO	EQ	02-Dec-2020	970.35	969.50	972.00	960.25	969.00	969.45	967.09	300171	2902.93	1436	280463	93.43
MALUPAPER	EQ	02-Dec-2020	25.25	25.40	26.00	25.10	25.35	25.20	25.49	11742	2.99	116	7345	62.55
MAN50ETF	EQ	02-Dec-2020	133.37	133.50	133.95	132.77	133.95	133.95	133.30	8879	11.84	74	6883	77.52
MANAKALUCO	EQ	02-Dec-2020	7.05	7.30	7.35	6.75	6.90	6.90	6.90	12442	0.86	73	9811	78.85
MANAKCOAT	EQ	02-Dec-2020	5.25	5.20	5.45	5.00	5.05	5.30	5.24	16759	0.88	34	14188	84.66
MANAKSIA	EQ	02-Dec-2020	44.90	45.90	45.90	44.05	44.90	44.75	45.01	65782	29.61	653	41527	63.13
MANAKSTEEL	EQ	02-Dec-2020	13.40	13.00	13.80	13.00	13.40	13.40	13.47	28384	3.82	123	25347	89.30
MANALIPETC	EQ	02-Dec-2020	36.65	36.65	37.90	35.50	35.80	35.85	36.64	2527043	925.83	7283	1095086	43.33
MANAPPURAM	EQ	02-Dec-2020	173.55	174.50	175.65	171.15	173.95	173.50	173.40	4840325	8393.35	23975	989837	20.45
MANGALAM	EQ	02-Dec-2020	147.35	147.25	150.35	146.60	148.00	147.25	148.17	61451	91.05	1144	41166	66.99
MANGCHEFER	EQ	02-Dec-2020	41.40	45.15	46.40	42.10	42.25	42.75	44.25	10179256	4504.77	35271	5275853	51.83
MANGLMCEM	EQ	02-Dec-2020	218.80	219.85	224.90	217.00	220.80	218.90	221.18	89710	198.42	2018	37927	42.28
MANGTIMBER	EQ	02-Dec-2020	9.20	9.60	9.65	9.60	9.60	9.60	9.62	8170	0.79	37	8170	100.00
MANINDS	EQ	02-Dec-2020	74.75	75.35	77.40	73.95	74.75	75.10	75.67	336381	254.53	3252	160512	47.72
MANINFRA	EQ	02-Dec-2020	34.70	34.70	34.70	33.05	33.75	33.75	33.72	2397611	808.49	8977	920068	38.37
MANUGRAPH	EQ	02-Dec-2020	10.00	10.45	10.45	9.65	10.05	9.90	9.97	2547	0.25	48	1675	65.76
MANXT50	EQ	02-Dec-2020	305.05	306.81	307.80	305.00	307.02	307.33	306.71	3092	9.48	42	3083	99.71
MARALOVER	EQ	02-Dec-2020	18.05	17.75	18.75	17.75	17.95	18.05	18.30	9965	1.82	146	7245	72.70
MARATHON	EQ	02-Dec-2020	77.30	78.00	81.15	75.60	81.10	79.60	78.69	25000	19.67	412	17727	70.91
MARICO	EQ	02-Dec-2020	373.80	373.00	381.65	372.10	378.00	378.65	378.02	3617752	13675.82	50029	903076	24.96
MARINE	EQ	02-Dec-2020	191.50	198.00	200.05	190.10	198.95	197.10	196.79	158397	311.72	394	97079	61.29
MARKSANS	EQ	02-Dec-2020	61.20	61.80	63.15	60.60	61.85	61.80	62.03	2800314	1737.11	11480	1228970	43.89
MARSHALL	SM	02-Dec-2020	7.80	7.80	8.15	7.80	8.15	8.15	8.03	9000	0.72	3	9000	100.00
MARUTI	EQ	02-Dec-2020	7101.70	7110.00	7220.00	7105.00	7204.00	7206.50	7181.43	1106734	79479.29	92259	383038	34.61
MASFIN	EQ	02-Dec-2020	1036.60	1044.80	1045.00	1017.35	1028.00	1033.25	1033.35	11402	117.82	1929	6373	55.89
MASTEK	EQ	02-Dec-2020	950.50	955.55	1005.00	953.05	987.00	991.15	991.64	151687	1504.18	9309	75597	49.84
MATRIMONY	EQ	02-Dec-2020	712.40	710.05	730.35	710.00	725.00	721.40	723.43	5699	41.23	601	2826	49.59
MAWANASUG	EQ	02-Dec-2020	27.95	28.25	28.25	27.15	27.35	27.20	27.49	44528	12.24	275	27527	61.82
MAXHEALTH	EQ	02-Dec-2020	127.40	128.90	130.90	126.00	128.10	127.95	128.86	564404	727.28	7295	385985	68.39
MAXIND	EQ	02-Dec-2020	60.30	60.30	60.40	58.15	58.70	58.70	59.05	181544	107.20	2262	147673	81.34
MAXVIL	EQ	02-Dec-2020	43.75	43.10	44.85	43.00	43.55	43.75	43.50	71413	31.07	437	53521	74.95
MAYURUNIQ	EQ	02-Dec-2020	272.40	272.45	275.50	267.00	271.50	270.45	273.09	49317	134.68	1361	33302	67.53
MAZDA	EQ	02-Dec-2020	537.55	550.00	559.00	539.00	555.00	554.60	551.20	17119	94.36	876	7837	45.78
MAZDOCK	EQ	02-Dec-2020	182.00	182.80	183.00	180.00	181.05	180.90	181.30	797822	1446.49	7156	288768	36.19
MBAPL	BE	02-Dec-2020	68.00	69.00	69.00	68.00	68.00	68.00	68.56	1793	1.23	7	-	-
MBECL	BE	02-Dec-2020	5.45	5.70	5.70	5.45	5.70	5.70	5.69	33823	1.92	48	-	-
MBLINFRA	EQ	02-Dec-2020	9.10	9.30	9.30	9.00	9.10	9.10	9.10	48384	4.40	121	31390	64.88
MC1RG	MF	02-Dec-2020	8.50	8.00	8.00	7.66	7.66	7.66	7.90	7000	0.55	2	7000	100.00
MCDHOLDING	EQ	02-Dec-2020	24.95	25.00	26.00	24.40	26.00	25.90	25.28	33211	8.39	259	24471	73.68
MCDOWELL-N	EQ	02-Dec-2020	566.95	569.50	572.00	561.10	569.35	569.40	567.15	1899715	10774.30	47735	780915	41.11
MCL	EQ	02-Dec-2020	61.00	62.50	72.95	62.05	72.95	71.95	67.95	18434	12.53	304	12876	69.85
MCLEODRUSS	EQ	02-Dec-2020	24.75	25.40	25.95	25.05	25.95	25.85	25.79	1711690	441.45	2027	1216391	71.06
MCX	EQ	02-Dec-2020	1592.25	1594.95	1598.80	1550.50	1566.00	1567.70	1570.03	277605	4358.49	28592	179589	64.69
MEGASOFT	EQ	02-Dec-2020	8.40	8.25	8.80	8.25	8.70	8.55	8.68	75269	6.53	212	50989	67.74
MEGH	EQ	02-Dec-2020	80.65	81.00	84.85	80.45	84.30	84.00	83.35	3104776	2587.93	14362	1349314	43.46
MELSTAR	BZ	02-Dec-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.80	5746	0.10	16	-	-
MENONBE	BE	02-Dec-2020	48.20	48.90	49.00	47.60	47.70	47.85	48.27	29824	14.39	181	-	-
MEP	EQ	02-Dec-2020	13.75	13.95	13.95	13.40	13.55	13.50	13.62	181239	24.68	365	142432	78.59
MERCATOR	EQ	02-Dec-2020	0.80	0.80	0.85	0.80	0.85	0.80	0.82	618195	5.08	150	331235	53.58
METALFORGE	EQ	02-Dec-2020	4.40	4.50	4.50	4.25	4.40	4.40	4.46	5920	0.26	51	5691	96.13
METKORE	BZ	02-Dec-2020	0.50	0.45	0.55	0.45	0.45	0.45	0.47	82072	0.39	26	-	-
METROPOLIS	EQ	02-Dec-2020	2162.80	2180.00	2199.90	2110.50	2115.00	2121.70	2133.41	81399	1736.58	8785	42169	51.81
MFSL	EQ	02-Dec-2020	640.10	644.90	644.90	629.75	639.00	637.75	636.97	682736	4348.79	11183	210183	30.79
MGEL	SM	02-Dec-2020	40.00	40.00	40.00	39.80	39.80	39.95	39.93	9000	3.59	2	9000	100.00
MGL	EQ	02-Dec-2020	1059.35	1055.10	1070.85	1030.05	1040.00	1040.25	1043.38	1212696	12653.02	35650	454643	37.49
MHHL	SM	02-Dec-2020	16.90	17.70	17.70	17.70	17.70	17.70	17.70	3000	0.53	1	3000	100.00
MHRIL	EQ	02-Dec-2020	195.20	195.20	202.85	193.35	196.50	196.10	197.83	211519	418.44	4000	127646	60.35
MIC	BE	02-Dec-2020	0.80	0.80	0.85	0.75	0.75	0.75	0.81	57779	0.47	45	-	-
MIDHANI	EQ	02-Dec-2020	191.85	193.00	194.75	183.25	192.55	192.40	192.95	309327	596.84	4348	121758	39.36
MINDACORP	EQ	02-Dec-2020	84.30	84.80	85.25	81.85	82.80	82.90	83.07	1299291	1079.37	5809	625735	48.16
MINDAIND	EQ	02-Dec-2020	388.10	391.00	394.80	380.55	390.30	391.95	390.06	196787	767.59	5716	63226	32.13
MINDSPACE	RR	02-Dec-2020	314.82	314.00	332.17	313.10	324.90	323.76	318.39	341600	1087.63	1027	262800	76.93
MINDTECK	EQ	02-Dec-2020	36.60	36.85	37.80	35.45	37.60	37.00	36.41	25437	9.26	240	17618	69.26
MINDTREE	EQ	02-Dec-2020	1411.60	1411.60	1421.50	1394.00	1413.75	1414.30	1409.92	672487	9481.51	23636	151764	22.57
MIRCELECTR	EQ	02-Dec-2020	8.40	8.50	8.75	8.35	8.70	8.70	8.63	269900	23.29	516	197997	73.36
MIRZAINT	EQ	02-Dec-2020	56.60	57.00	58.60	56.60	56.90	57.00	57.29	400118	229.22	3041	178030	44.49
MITCON	SM	02-Dec-2020	37.00	37.00	38.80	37.00	37.00	37.00	37.76	10000	3.78	4	10000	100.00
MITTAL	EQ	02-Dec-2020	14.00	14.00	14.00	13.30	13.45	13.40	13.49	57462	7.75	257	44385	77.24
MMFL	EQ	02-Dec-2020	376.60	374.00	400.00	366.35	395.75	395.75	392.30	18183	71.33	808	12002	66.01
MMP	EQ	02-Dec-2020	83.55	81.85	85.05	76.55	84.50	84.75	83.39	17469	14.57	269	12742	72.94
MMTC	EQ	02-Dec-2020	19.00	19.20	19.45	19.00	19.20	19.25	19.20	2348651	451.00	3340	754440	32.12
MODIRUBBER	BE	02-Dec-2020	31.50	33.05	33.05	33.00	33.05	33.05	33.04	813	0.27	9	-	-
MOHOTAIND	EQ	02-Dec-2020	8.00	8.20	8.45	7.90	8.40	8.15	8.05	306422	24.66	238	184826	60.32
MOIL	EQ	02-Dec-2020	126.65	127.55	135.45	126.60	134.45	134.25	132.69	2941826	3903.65	27388	914373	31.08
MOLDTECH	BE	02-Dec-2020	47.60	49.40	49.40	47.25	48.75	48.15	48.09	13296	6.39	102	-	-
MOLDTEKPP	E1	02-Dec-2020	179.65	182.00	188.00	150.70	169.90	165.95	168.95	6071	10.26	377	4202	69.21
MOLDTKPAC	EQ	02-Dec-2020	288.15	290.00	294.75	290.00	290.35	290.75	291.41	21385	62.32	987	11889	55.60
MOLDTKPAC	W1	02-Dec-2020	66.20	79.40	79.40	79.40	79.40	79.40	79.40	305	0.24	5	305	100.00
MONTECARLO	EQ	02-Dec-2020	241.95	240.00	245.00	240.00	241.00	241.50	241.87	46114	111.54	1726	23938	51.91
MORARJEE	EQ	02-Dec-2020	10.25	10.25	10.75	9.75	10.05	10.15	10.31	5691	0.59	29	4535	79.69
MOREPENLAB	EQ	02-Dec-2020	29.00	29.20	29.35	28.20	28.60	28.60	28.65	2231796	639.42	3930	1163333	52.13
MOTHERSUMI	EQ	02-Dec-2020	157.20	155.60	156.65	152.30	153.60	153.20	154.24	10683177	16477.82	74365	3283575	30.74
MOTILALOFS	EQ	02-Dec-2020	604.05	610.75	620.45	606.00	609.80	610.30	611.62	139318	852.10	3745	52133	37.42
MOTOGENFIN	EQ	02-Dec-2020	21.00	20.80	20.90	19.95	19.95	19.95	20.17	14305	2.89	89	13951	97.53
MPHASIS	EQ	02-Dec-2020	1310.65	1322.85	1341.85	1305.00	1335.00	1336.15	1324.53	268091	3550.95	17604	112302	41.89
MPSLTD	EQ	02-Dec-2020	365.60	370.00	375.00	362.40	366.00	366.60	367.35	7437	27.32	761	2950	39.67
MRF	EQ	02-Dec-2020	79564.30	79800.00	80000.00	78631.95	79401.15	79781.25	79335.79	38286	30374.50	19618	3775	9.86
MRO-TEK	EQ	02-Dec-2020	26.90	26.20	26.90	25.85	26.50	26.50	26.46	5073	1.34	44	4660	91.86
MRPL	EQ	02-Dec-2020	31.95	32.25	34.20	32.25	33.35	33.45	33.46	9190190	3074.84	21601	3700893	40.27
MSPL	EQ	02-Dec-2020	7.45	7.80	7.80	7.10	7.30	7.30	7.18	22949	1.65	101	17600	76.69
MSTCLTD	EQ	02-Dec-2020	159.40	159.40	167.00	157.50	162.20	162.10	162.96	814123	1326.72	9781	238245	29.26
MTEDUCARE	EQ	02-Dec-2020	9.65	9.85	11.55	9.85	11.55	11.55	11.19	308395	34.52	1259	251543	81.57
MTNL	EQ	02-Dec-2020	9.70	9.75	9.90	9.65	9.70	9.70	9.76	697923	68.13	5321	389157	55.76
MUKANDENGG	EQ	02-Dec-2020	11.60	11.60	11.75	11.05	11.30	11.30	11.28	5687	0.64	38	5038	88.59
MUKANDLTD	EQ	02-Dec-2020	50.00	50.00	50.95	48.25	49.50	49.85	50.13	49471	24.80	312	44157	89.26
MUKANDLTD	P1	02-Dec-2020	4.70	4.70	4.75	4.50	4.50	4.50	4.68	282	0.01	7	282	100.00
MUKTAARTS	EQ	02-Dec-2020	30.05	33.00	33.05	33.00	33.05	33.05	33.03	136411	45.06	584	121762	89.26
MUNJALAU	EQ	02-Dec-2020	61.50	62.25	62.50	60.30	60.35	60.60	61.40	360725	221.48	2738	197604	54.78
MUNJALSHOW	EQ	02-Dec-2020	143.70	146.00	148.00	143.50	143.95	144.15	145.28	48071	69.84	1032	22645	47.11
MURUDCERA	EQ	02-Dec-2020	18.50	18.95	20.20	18.45	20.00	19.70	19.48	837591	163.19	2908	383296	45.76
MUTHOOTCAP	EQ	02-Dec-2020	452.65	453.45	465.00	450.00	456.00	453.45	457.70	15219	69.66	715	8784	57.72
MUTHOOTFIN	EQ	02-Dec-2020	1153.65	1130.00	1160.65	1118.40	1154.00	1155.65	1148.22	2434046	27948.14	74263	710520	29.19
N100	EQ	02-Dec-2020	895.77	881.11	910.00	842.00	906.11	906.52	904.07	28524	257.88	1222	19448	68.18
NABARD	N1	02-Dec-2020	1330.99	1266.00	1266.00	1266.00	1266.00	1266.00	1266.00	2	0.03	1	2	100.00
NABARD	N2	02-Dec-2020	1284.00	1290.00	1297.99	1289.00	1297.99	1290.39	1290.07	1721	22.20	44	1431	83.15
NACLIND	EQ	02-Dec-2020	39.10	41.00	42.30	39.90	41.55	41.55	41.43	142557	59.06	865	100790	70.70
NAGAFERT	BE	02-Dec-2020	5.45	5.50	5.70	5.20	5.65	5.65	5.40	251751	13.60	474	-	-
NAGREEKEXP	EQ	02-Dec-2020	15.20	15.05	15.70	15.00	15.10	15.10	15.23	15324	2.33	70	12604	82.25
NAHARCAP	EQ	02-Dec-2020	70.55	71.75	74.75	67.50	72.15	72.75	72.74	15765	11.47	133	11904	75.51
NAHARINDUS	EQ	02-Dec-2020	28.25	28.80	29.50	27.95	28.15	28.20	28.71	48528	13.93	533	31149	64.19
NAHARPOLY	EQ	02-Dec-2020	85.00	85.85	85.95	84.00	85.00	85.25	84.85	32871	27.89	555	18753	57.05
NAHARSPING	EQ	02-Dec-2020	47.45	49.60	51.60	45.75	50.45	49.80	50.06	87662	43.88	945	39526	45.09
NAM-INDIA	EQ	02-Dec-2020	290.40	287.50	291.00	286.00	287.60	288.35	288.20	811911	2339.93	56898	430715	53.05
NANDANI	SM	02-Dec-2020	12.70	13.20	13.20	13.20	13.20	13.20	13.20	5000	0.66	1	5000	100.00
NATCOPHARM	EQ	02-Dec-2020	914.00	922.50	922.50	904.00	907.50	908.70	908.46	177061	1608.54	7195	71692	40.49
NATHBIOGEN	EQ	02-Dec-2020	288.75	290.00	293.95	285.60	290.00	290.50	289.10	172714	499.31	2184	100234	58.03
NATIONALUM	EQ	02-Dec-2020	39.75	40.00	43.20	40.00	41.55	41.50	41.94	57977356	24313.67	87380	14098004	24.32
NATNLSTEEL	EQ	02-Dec-2020	4.30	4.30	4.50	4.30	4.50	4.50	4.48	17744	0.80	30	17744	100.00
NAUKRI	EQ	02-Dec-2020	4206.80	4247.00	4247.00	4135.20	4186.50	4205.00	4175.34	582161	24307.18	50712	232227	39.89
NAVINFLUOR	EQ	02-Dec-2020	2682.55	2698.95	2704.00	2591.00	2669.00	2649.20	2643.94	114559	3028.88	15893	48720	42.53
NAVKARCORP	EQ	02-Dec-2020	33.95	33.55	34.90	33.55	34.10	34.10	34.09	857505	292.28	3438	448498	52.30
NAVNETEDUL	EQ	02-Dec-2020	79.95	79.90	81.20	79.90	80.25	80.20	80.40	53643	43.13	1078	33788	62.99
NBCC	EQ	02-Dec-2020	28.05	28.60	29.00	28.20	28.80	28.80	28.64	24599763	7045.68	39257	9064293	36.85
NBIFIN	EQ	02-Dec-2020	1770.35	1796.00	1796.00	1740.00	1750.40	1750.75	1747.42	108	1.89	30	85	78.70
NBVENTURES	EQ	02-Dec-2020	54.15	54.40	56.90	54.30	55.50	55.45	55.65	1717555	955.90	8681	884541	51.50
NCC	EQ	02-Dec-2020	44.75	45.15	46.60	44.80	46.20	46.00	45.65	13513252	6168.40	25958	3421825	25.32
NCLIND	EQ	02-Dec-2020	145.35	146.40	147.80	143.00	144.50	143.90	145.41	238517	346.83	4409	104042	43.62
NCPSESDL24	EQ	02-Dec-2020	102.86	102.86	102.86	102.76	102.78	102.79	102.80	9396	9.66	11	9052	96.34
NDGL	EQ	02-Dec-2020	683.50	683.55	730.05	683.55	700.05	701.55	697.16	865	6.03	434	316	36.53
NDL	EQ	02-Dec-2020	20.65	20.75	21.25	20.60	20.75	20.75	20.78	39640	8.24	198	32880	82.95
NDRAUTO	EQ	02-Dec-2020	170.30	172.10	176.90	163.25	169.80	168.80	170.36	12584	21.44	390	9428	74.92
NDTV	EQ	02-Dec-2020	40.50	39.10	40.95	38.50	38.50	38.70	39.61	117550	46.56	669	79458	67.60
NECCLTD	EQ	02-Dec-2020	9.30	9.35	9.50	9.10	9.10	9.10	9.29	32719	3.04	102	27410	83.77
NECLIFE	EQ	02-Dec-2020	18.40	18.40	21.95	18.40	21.60	21.25	20.52	2127067	436.39	5104	1019744	47.94
NELCAST	EQ	02-Dec-2020	62.55	63.00	63.95	61.05	61.85	61.85	62.94	268975	169.28	2312	134135	49.87
NELCO	EQ	02-Dec-2020	188.65	188.75	207.95	188.00	204.00	203.85	202.65	835037	1692.23	14520	182358	21.84
NEOGEN	EQ	02-Dec-2020	623.55	625.00	685.90	625.00	685.90	685.90	662.82	83072	550.62	3483	45698	55.01
NESCO	EQ	02-Dec-2020	535.10	536.20	544.00	532.55	543.00	538.90	538.82	55094	296.86	2658	22567	40.96
NESTLEIND	EQ	02-Dec-2020	17418.15	17418.15	17449.80	17150.00	17244.25	17266.45	17274.51	161952	27976.41	39684	73609	45.45
NETF	EQ	02-Dec-2020	140.74	141.00	159.15	137.55	159.15	157.13	155.78	2188	3.41	134	1485	67.87
NETFCONSUM	EQ	02-Dec-2020	58.24	58.50	59.18	57.50	58.49	58.49	58.25	1224	0.71	45	755	61.68
NETFDIVOPP	EQ	02-Dec-2020	31.00	31.00	31.00	30.50	31.00	31.00	30.94	427	0.13	10	427	100.00
NETFIT	EQ	02-Dec-2020	22.22	22.28	22.50	22.00	22.47	22.33	22.29	486672	108.48	1124	333412	68.51
NETFLTGILT	EQ	02-Dec-2020	22.32	22.32	22.32	22.26	22.32	22.32	22.29	29638	6.61	89	17471	58.95
NETFMID150	EQ	02-Dec-2020	76.03	76.10	77.00	74.76	76.49	76.31	76.17	78798	60.02	990	40557	51.47
NETFNIF100	EQ	02-Dec-2020	132.26	130.30	133.90	128.30	133.90	131.41	132.64	517	0.69	40	377	72.92
NETFNV20	EQ	02-Dec-2020	67.54	67.72	68.85	67.66	68.85	68.56	67.84	2120	1.44	33	2115	99.76
NETWORK18	EQ	02-Dec-2020	35.80	35.90	37.70	35.85	36.35	36.50	36.68	2439168	894.67	5776	1032997	42.35
NEULANDLAB	EQ	02-Dec-2020	1053.50	1058.00	1084.00	1044.05	1080.00	1077.90	1060.50	153074	1623.35	6244	109158	71.31
NEWGEN	EQ	02-Dec-2020	267.40	268.75	270.00	265.45	268.90	267.40	267.63	44395	118.81	1917	21721	48.93
NEXTMEDIA	EQ	02-Dec-2020	4.60	4.60	4.80	4.40	4.80	4.75	4.61	6367	0.29	21	5666	88.99
NFL	EQ	02-Dec-2020	36.35	36.95	36.95	35.80	36.10	36.10	36.40	670035	243.92	2669	322592	48.15
NH	EQ	02-Dec-2020	383.70	381.80	391.00	380.10	381.00	381.30	385.57	59420	229.10	3359	31922	53.72
NHAI	N1	02-Dec-2020	1059.41	1059.41	1059.41	1057.00	1058.99	1058.99	1058.04	1472	15.57	39	1042	70.79
NHAI	N2	02-Dec-2020	1237.90	1235.00	1243.00	1235.00	1239.99	1239.99	1238.21	1893	23.44	26	1526	80.61
NHAI	N4	02-Dec-2020	1275.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	200	2.58	1	200	100.00
NHAI	N6	02-Dec-2020	1359.07	1354.00	1364.00	1354.00	1358.90	1358.20	1357.97	2104	28.57	34	1752	83.27
NHAI	N8	02-Dec-2020	1185.00	1185.01	1185.01	1179.99	1179.99	1179.99	1182.83	380	4.49	11	374	98.42
NHAI	NA	02-Dec-2020	1286.50	1287.12	1287.12	1285.38	1285.38	1285.90	1286.59	800	10.29	11	800	100.00
NHAI	NE	02-Dec-2020	1264.80	1251.40	1259.49	1250.00	1258.50	1258.46	1253.24	1320	16.54	39	885	67.05
NHBTF2014	N4	02-Dec-2020	6185.00	6185.10	6185.10	6185.10	6185.10	6185.10	6185.10	10	0.62	1	10	100.00
NHBTF2014	N6	02-Dec-2020	7590.00	7530.00	7590.00	7530.00	7590.00	7590.00	7558.79	420	31.75	10	405	96.43
NHPC	EQ	02-Dec-2020	21.75	21.95	21.95	21.20	21.40	21.50	21.59	8945206	1931.32	9717	3973880	44.42
NHPC	N4	02-Dec-2020	1170.00	1190.00	1190.00	1160.00	1160.00	1160.00	1180.13	298	3.52	4	200	67.11
NIACL	EQ	02-Dec-2020	117.25	117.75	118.70	115.40	116.20	116.45	117.33	305928	358.96	5327	169341	55.35
NIBL	EQ	02-Dec-2020	8.90	9.30	9.30	9.15	9.30	9.30	9.23	10220	0.94	33	10220	100.00
NIFTYBEES	EQ	02-Dec-2020	139.79	154.00	154.00	138.60	139.95	139.96	139.48	1203053	1678.07	8460	350186	29.11
NIFTYEES	EQ	02-Dec-2020	16450.00	16000.00	16880.00	16000.00	16300.00	16416.20	16336.38	8	1.31	6	7	87.50
NIITLTD	EQ	02-Dec-2020	171.40	172.70	176.40	170.50	172.45	172.15	173.56	434757	754.55	9702	220470	50.71
NILAINFRA	EQ	02-Dec-2020	5.00	5.10	5.15	4.80	4.95	4.95	4.97	234730	11.66	358	170409	72.60
NILASPACES	EQ	02-Dec-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.28	246586	3.16	136	140108	56.82
NILKAMAL	EQ	02-Dec-2020	1408.75	1415.00	1424.00	1400.00	1408.00	1407.70	1413.68	14319	202.43	1916	8850	61.81
NIPPOBATRY	EQ	02-Dec-2020	667.25	666.00	674.00	655.00	659.00	666.90	663.44	4345	28.83	580	1401	32.24
NIRAJ	BE	02-Dec-2020	48.25	50.50	50.50	46.15	50.50	49.60	49.61	7874	3.91	30	-	-
NITCO	EQ	02-Dec-2020	21.70	23.85	23.85	23.75	23.85	23.85	23.85	278950	66.53	801	250883	89.94
NITINFIRE	BZ	02-Dec-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	122868	0.54	41	-	-
NITINSPIN	BE	02-Dec-2020	59.85	60.00	60.00	56.90	59.00	59.15	58.32	51186	29.85	262	-	-
NKIND	EQ	02-Dec-2020	17.55	17.95	18.15	17.95	18.10	18.10	18.09	1461	0.26	14	1461	100.00
NLCINDIA	EQ	02-Dec-2020	51.75	51.90	52.25	51.50	51.95	52.00	51.94	918157	476.88	4602	549744	59.87
NMDC	EQ	02-Dec-2020	99.25	100.75	104.50	100.00	103.15	103.20	102.57	25852342	26517.06	83764	5725045	22.15
NOCIL	EQ	02-Dec-2020	139.85	140.65	145.50	140.40	144.00	144.50	143.91	2401847	3456.47	18252	1044204	43.48
NOIDATOLL	BE	02-Dec-2020	6.20	6.00	6.45	5.90	6.25	6.15	6.15	19237	1.18	120	-	-
NORBTEAEXP	EQ	02-Dec-2020	9.35	9.15	9.60	9.15	9.55	9.50	9.44	2801	0.26	48	2770	98.89
NOVARTIND	EQ	02-Dec-2020	640.60	647.95	652.25	638.00	638.30	641.10	644.58	16663	107.41	892	12218	73.32
NPBET	EQ	02-Dec-2020	158.84	159.49	159.49	154.05	158.99	155.67	157.67	178	0.28	22	137	76.97
NRAIL	EQ	02-Dec-2020	192.20	194.65	196.80	191.00	192.00	192.50	194.48	18746	36.46	386	15009	80.07
NRBBEARING	EQ	02-Dec-2020	84.75	85.65	86.80	84.10	85.15	85.35	85.54	327587	280.21	3670	181163	55.30
NSIL	EQ	02-Dec-2020	951.15	958.00	986.00	921.00	928.00	935.10	958.71	1004	9.63	164	786	78.29
NTL	EQ	02-Dec-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.94	50624	0.48	48	46823	92.49
NTPC	EQ	02-Dec-2020	93.75	94.65	95.20	93.80	94.85	94.80	94.43	27650080	26111.13	52240	6606915	23.89
NTPC	N4	02-Dec-2020	1154.50	1120.00	1145.00	1120.00	1145.00	1145.00	1128.65	284	3.21	4	284	100.00
NTPC	N6	02-Dec-2020	1433.62	1440.00	1452.00	1433.62	1451.00	1451.98	1441.29	846	12.19	14	846	100.00
NTPC	N7	02-Dec-2020	14.53	14.50	14.60	14.50	14.52	14.55	14.54	28250	4.11	107	28205	99.84
NTPC	NB	02-Dec-2020	1112.21	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
NTPC	ND	02-Dec-2020	1316.35	1308.60	1308.70	1308.60	1308.70	1308.65	1308.65	2	0.03	2	2	100.00
NUCLEUS	EQ	02-Dec-2020	552.85	558.00	560.95	540.85	550.70	551.00	551.83	30777	169.84	1722	18005	58.50
NXTDIGITAL	EQ	02-Dec-2020	599.50	604.95	606.60	592.20	606.60	605.65	598.29	16265	97.31	587	2327	14.31
OAL	EQ	02-Dec-2020	599.35	610.00	617.95	572.55	579.00	577.95	594.49	51783	307.85	3128	30746	59.37
OBEROIRLTY	EQ	02-Dec-2020	480.70	482.00	520.30	479.95	503.50	502.10	504.75	1562946	7889.00	52725	539486	34.52
OCCL	EQ	02-Dec-2020	854.20	855.05	867.05	849.50	855.00	854.65	857.26	2064	17.69	268	1315	63.71
OFSS	EQ	02-Dec-2020	3018.00	3024.10	3037.50	2998.00	3015.10	3016.45	3015.32	50780	1531.18	9768	24738	48.72
OIL	EQ	02-Dec-2020	99.95	100.00	103.00	99.55	102.25	102.00	101.60	2197697	2232.84	13004	701438	31.92
OILCOUNTUB	BE	02-Dec-2020	5.10	5.35	5.35	4.85	5.15	5.10	5.27	28131	1.48	32	-	-
OISL	BZ	02-Dec-2020	2.85	2.85	2.95	2.80	2.90	2.90	2.90	9247	0.27	27	-	-
OLECTRA	EQ	02-Dec-2020	70.65	73.20	75.00	71.20	74.70	74.45	73.51	347069	255.13	3647	216189	62.29
OMAXAUTO	EQ	02-Dec-2020	42.25	42.25	43.70	41.25	43.45	43.15	42.84	24834	10.64	596	16007	64.46
OMAXE	EQ	02-Dec-2020	70.50	70.95	71.55	69.20	71.55	70.60	70.63	42044	29.69	529	33122	78.78
OMKARCHEM	EQ	02-Dec-2020	7.70	8.05	8.05	7.80	8.05	8.05	8.04	63955	5.14	119	63371	99.09
OMMETALS	EQ	02-Dec-2020	19.95	20.85	21.90	19.95	21.90	21.90	21.51	237166	51.01	970	137659	58.04
ONELIFECAP	EQ	02-Dec-2020	6.10	5.85	6.35	5.85	6.00	6.00	6.29	1877	0.12	12	1641	87.43
ONEPOINT	BE	02-Dec-2020	15.10	14.75	15.40	14.75	14.75	14.75	15.02	7516	1.13	13	-	-
ONGC	EQ	02-Dec-2020	81.55	81.50	85.05	80.95	84.65	84.85	83.55	52652362	43989.59	145212	15432089	29.31
ONMOBILE	EQ	02-Dec-2020	61.75	63.00	63.00	58.70	58.70	58.70	59.20	870193	515.13	3214	577305	66.34
ONWARDTEC	EQ	02-Dec-2020	66.45	66.40	68.50	65.05	66.95	66.10	66.55	35586	23.68	623	21181	59.52
OPTIEMUS	BE	02-Dec-2020	86.75	82.45	91.00	82.45	89.95	87.35	87.29	174808	152.59	860	-	-
OPTOCIRCUI	BE	02-Dec-2020	5.45	5.70	5.70	5.50	5.70	5.70	5.69	1030751	58.67	790	-	-
ORBTEXP	EQ	02-Dec-2020	66.05	67.70	72.85	67.50	69.45	69.65	70.01	158046	110.65	2488	66805	42.27
ORCHPHARMA	BZ	02-Dec-2020	44.60	46.80	46.80	46.80	46.80	46.80	46.80	181	0.08	14	-	-
ORICONENT	EQ	02-Dec-2020	21.65	21.50	22.05	20.60	21.40	21.10	21.44	199314	42.72	815	110977	55.68
ORIENTABRA	EQ	02-Dec-2020	23.35	23.00	24.30	21.60	23.70	23.55	23.43	678297	158.95	3199	323967	47.76
ORIENTALTL	EQ	02-Dec-2020	8.00	8.00	8.25	7.75	8.25	8.20	8.14	20031	1.63	98	12967	64.73
ORIENTBELL	EQ	02-Dec-2020	139.00	139.55	146.90	138.10	138.15	138.90	141.60	17585	24.90	474	9152	52.04
ORIENTCEM	EQ	02-Dec-2020	76.30	77.00	78.90	74.70	78.25	78.25	77.32	966381	747.20	7729	483585	50.04
ORIENTELEC	EQ	02-Dec-2020	237.70	238.80	238.80	227.80	229.05	229.55	230.36	336516	775.19	7515	135324	40.21
ORIENTHOT	EQ	02-Dec-2020	22.75	23.45	24.00	23.00	23.35	23.70	23.49	86108	20.23	412	68085	79.07
ORIENTLTD	EQ	02-Dec-2020	78.60	75.30	79.20	75.25	75.25	75.25	76.41	217	0.17	17	107	49.31
ORIENTPPR	EQ	02-Dec-2020	18.80	18.90	19.15	18.75	19.00	18.90	18.92	433734	82.05	988	278716	64.26
ORIENTREF	EQ	02-Dec-2020	211.65	212.75	220.00	211.65	217.00	217.20	216.70	49216	106.65	887	30251	61.47
ORISSAMINE	EQ	02-Dec-2020	2614.95	2620.00	2628.05	2520.20	2574.05	2568.45	2561.65	12591	322.54	2499	6573	52.20
ORTEL	BZ	02-Dec-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	13589	0.11	17	-	-
ORTINLABSS	EQ	02-Dec-2020	23.25	24.15	24.40	23.50	24.40	24.40	24.33	84581	20.58	329	59907	70.83
OSWALAGRO	EQ	02-Dec-2020	9.30	9.45	9.45	9.25	9.35	9.35	9.31	42602	3.97	158	26888	63.11
PAGEIND	EQ	02-Dec-2020	22928.05	23129.50	23200.00	22661.00	23055.10	23091.90	23000.53	51484	11841.59	15472	18631	36.19
PAISALO	EQ	02-Dec-2020	385.40	385.05	394.60	382.30	386.10	392.70	390.42	2332	9.10	179	922	39.54
PALASHSECU	EQ	02-Dec-2020	36.10	34.55	37.90	34.50	37.90	37.90	37.19	5453	2.03	30	4557	83.57
PALREDTEC	EQ	02-Dec-2020	35.15	35.15	36.90	33.40	35.80	34.85	34.25	50707	17.37	277	35265	69.55
PANACEABIO	EQ	02-Dec-2020	206.00	207.50	247.20	201.00	244.90	245.25	232.35	2133321	4956.68	23639	679029	31.83
PANACHE	EQ	02-Dec-2020	41.85	42.85	42.85	41.00	42.40	41.65	41.46	20217	8.38	178	12883	63.72
PANAMAPET	EQ	02-Dec-2020	78.25	79.10	79.10	76.50	77.00	77.10	77.65	86948	67.51	887	63013	72.47
PAR	SM	02-Dec-2020	70.50	68.05	69.75	68.05	69.75	69.75	68.90	4000	2.76	2	2000	50.00
PARABDRUGS	BZ	02-Dec-2020	2.35	2.25	2.40	2.25	2.35	2.35	2.31	31425	0.73	45	-	-
PARACABLES	EQ	02-Dec-2020	6.75	6.80	7.25	6.75	7.05	7.10	7.02	423886	29.75	603	311573	73.50
PARAGMILK	EQ	02-Dec-2020	112.10	112.10	112.50	109.95	111.20	111.05	111.10	271091	301.17	2750	157759	58.19
PARSVNATH	EQ	02-Dec-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	25960	1.03	50	25960	100.00
PATELENG	EQ	02-Dec-2020	13.05	13.65	13.70	12.65	13.15	13.10	13.08	1184059	154.83	2098	691978	58.44
PATINTLOG	EQ	02-Dec-2020	26.50	27.80	27.80	26.80	27.75	27.60	27.65	70726	19.56	370	52959	74.88
PATSPINLTD	EQ	02-Dec-2020	4.40	4.55	4.55	4.20	4.40	4.40	4.34	13425	0.58	30	9510	70.84
PCJEWELLER	EQ	02-Dec-2020	15.55	15.70	17.10	15.45	16.75	16.75	16.32	5980779	975.82	14914	2838938	47.47
PDMJEPAPER	EQ	02-Dec-2020	20.50	20.95	20.95	20.15	20.25	20.25	20.31	64101	13.02	313	47020	73.35
PDSMFL	EQ	02-Dec-2020	422.60	422.05	425.05	419.00	425.00	423.85	423.00	5885	24.89	172	4956	84.21
PEARLPOLY	EQ	02-Dec-2020	15.95	15.95	16.45	15.25	15.70	15.70	15.95	6530	1.04	20	5935	90.89
PEL	EQ	02-Dec-2020	1414.45	1424.80	1459.00	1404.05	1421.40	1422.25	1434.49	1914803	27467.60	64601	311112	16.25
PENIND	EQ	02-Dec-2020	18.35	18.35	21.85	18.35	21.00	20.90	20.68	2109728	436.37	5274	1125222	53.33
PENINLAND	EQ	02-Dec-2020	5.10	5.30	5.35	5.10	5.35	5.35	5.29	540272	28.59	587	374927	69.40
PENTAGOLD	SM	02-Dec-2020	29.75	30.50	30.50	30.50	30.50	30.50	30.50	3000	0.92	1	3000	100.00
PERSISTENT	EQ	02-Dec-2020	1207.65	1234.00	1234.00	1200.00	1212.00	1211.10	1211.20	106344	1288.04	9161	60760	57.14
PETRONET	EQ	02-Dec-2020	254.25	255.00	257.00	250.60	252.70	252.35	253.58	3916284	9930.92	56052	1827543	46.67
PFC	EQ	02-Dec-2020	108.85	109.25	110.05	108.25	109.50	109.70	109.31	3919017	4283.85	16467	1451351	37.03
PFC	N2	02-Dec-2020	1230.00	1238.50	1238.50	1238.00	1238.00	1238.46	1238.46	1080	13.38	2	1080	100.00
PFC	N4	02-Dec-2020	1053.95	1059.69	1061.00	1054.40	1056.00	1056.00	1057.75	864	9.14	33	763	88.31
PFC	N5	02-Dec-2020	1223.00	1222.95	1223.00	1222.95	1223.00	1223.00	1222.96	45	0.55	2	45	100.00
PFC	N8	02-Dec-2020	1422.75	1424.00	1424.00	1410.00	1410.00	1410.47	1414.26	2010	28.43	29	1469	73.08
PFIZER	EQ	02-Dec-2020	5107.65	5140.00	5385.00	5090.00	5225.00	5227.25	5283.39	1029719	54404.06	114059	193570	18.80
PFOCUS	EQ	02-Dec-2020	38.15	38.25	39.80	37.60	38.70	38.75	38.87	77326	30.06	419	37712	48.77
PFS	EQ	02-Dec-2020	18.40	18.60	18.90	18.15	18.35	18.35	18.49	818891	151.43	1662	461194	56.32
PGEL	EQ	02-Dec-2020	146.35	144.15	153.65	144.15	153.50	153.30	150.89	67623	102.03	953	53701	79.41
PGHH	EQ	02-Dec-2020	10659.95	10659.95	10700.00	10511.00	10600.00	10560.10	10601.88	9588	1016.51	2139	7738	80.71
PGHL	EQ	02-Dec-2020	6669.40	6731.40	6849.90	6672.00	6770.00	6767.30	6758.87	24605	1663.02	6979	8989	36.53
PGIL	EQ	02-Dec-2020	171.45	178.30	178.30	164.70	174.50	169.65	172.04	3975	6.84	215	2880	72.45
PHILIPCARB	EQ	02-Dec-2020	170.10	170.50	178.35	169.95	174.10	174.25	174.65	1637381	2859.74	15269	658575	40.22
PHOENIXLTD	EQ	02-Dec-2020	689.25	705.15	787.00	705.15	767.95	767.95	759.68	2577813	19583.21	123717	1144927	44.41
PIDILITIND	EQ	02-Dec-2020	1551.05	1554.95	1604.75	1552.00	1602.00	1599.75	1588.56	1175274	18669.95	53311	364100	30.98
PIIND	EQ	02-Dec-2020	2332.80	2326.30	2328.00	2258.05	2300.00	2301.40	2293.29	444979	10204.67	46082	226261	50.85
PILANIINVS	EQ	02-Dec-2020	2153.05	2156.45	2177.05	2153.05	2165.00	2160.35	2163.32	2081	45.02	413	1781	85.58
PILITA	EQ	02-Dec-2020	8.15	8.25	8.50	7.90	8.25	8.35	8.21	403111	33.12	284	261206	64.80
PIONDIST	EQ	02-Dec-2020	110.50	111.15	112.00	109.05	111.90	111.25	111.32	20811	23.17	167	17160	82.46
PIONEEREMB	EQ	02-Dec-2020	27.15	27.75	28.00	27.00	27.50	27.55	27.53	86660	23.85	376	55401	63.93
PITTIENG	EQ	02-Dec-2020	45.85	46.05	46.90	45.75	46.45	46.55	46.57	202348	94.24	884	44667	22.07
PKTEA	BE	02-Dec-2020	219.80	214.00	226.00	214.00	216.05	216.10	221.05	798	1.76	18	-	-
PLASTIBLEN	EQ	02-Dec-2020	259.70	259.70	271.05	258.00	265.00	266.40	268.60	74431	199.92	1431	56685	76.16
PNB	EQ	02-Dec-2020	34.45	34.55	35.05	33.50	34.05	33.95	34.39	77155079	26533.33	64849	10722651	13.90
PNBGILTS	EQ	02-Dec-2020	41.80	42.10	44.35	41.70	43.10	43.20	43.51	2640342	1148.76	8214	662129	25.08
PNBHOUSING	EQ	02-Dec-2020	376.65	378.55	381.70	370.00	375.00	375.45	376.68	233713	880.35	5300	65574	28.06
PNC	EQ	02-Dec-2020	15.10	16.40	16.40	14.15	16.05	15.95	15.59	15256	2.38	100	7198	47.18
PNCINFRA	EQ	02-Dec-2020	175.60	176.60	178.00	173.00	174.00	173.90	174.83	395960	692.24	6084	240457	60.73
PODDARHOUS	EQ	02-Dec-2020	171.05	170.30	174.50	165.65	170.00	170.00	171.17	2470	4.23	254	1624	65.75
PODDARMENT	EQ	02-Dec-2020	186.05	188.80	192.00	184.05	187.45	187.65	187.10	8244	15.42	338	4642	56.31
POKARNA	EQ	02-Dec-2020	138.85	139.10	152.70	138.00	150.60	151.75	147.99	318829	471.85	2971	219737	68.92
POLYCAB	EQ	02-Dec-2020	960.45	965.00	984.00	957.65	966.20	966.85	968.26	841587	8148.73	30415	413663	49.15
POLYMED	EQ	02-Dec-2020	489.75	495.00	495.50	484.00	488.00	490.95	491.08	55010	270.14	2412	20799	37.81
POLYPLEX	EQ	02-Dec-2020	733.15	734.95	754.60	734.90	751.00	750.85	746.00	66404	495.37	2982	38273	57.64
PONNIERODE	EQ	02-Dec-2020	163.25	162.05	165.40	158.20	160.00	161.10	162.09	5454	8.84	268	2532	46.42
POWERGRID	EQ	02-Dec-2020	192.35	192.85	195.20	189.55	194.50	194.15	192.46	8908164	17144.28	48506	4748884	53.31
POWERINDIA	EQ	02-Dec-2020	1253.90	1280.00	1295.00	1192.70	1240.00	1234.00	1246.23	66384	827.30	6499	24332	36.65
POWERMECH	EQ	02-Dec-2020	428.30	431.80	431.80	417.00	422.50	422.35	423.52	64018	271.13	2193	36555	57.10
PPAP	EQ	02-Dec-2020	279.15	279.15	282.90	275.30	276.65	276.85	278.07	12307	34.22	427	7420	60.29
PPL	EQ	02-Dec-2020	79.70	80.90	90.90	78.25	88.30	87.80	85.66	432053	370.12	2842	154400	35.74
PRABHAT	EQ	02-Dec-2020	69.30	70.40	70.40	67.80	68.90	68.35	68.41	31924	21.84	402	24036	75.29
PRAENG	EQ	02-Dec-2020	7.00	7.25	7.30	6.60	6.70	6.70	7.10	39851	2.83	174	32516	81.59
PRAJIND	EQ	02-Dec-2020	92.90	93.10	95.45	91.40	93.50	93.25	93.84	2295129	2153.81	13205	879659	38.33
PRAKASH	EQ	02-Dec-2020	47.80	47.95	52.55	47.25	52.00	51.25	50.04	2826434	1414.40	10599	1368627	48.42
PRAKASHSTL	EQ	02-Dec-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.68	375473	2.56	100	145920	38.86
PRAXIS	EQ	02-Dec-2020	36.20	36.95	36.95	34.80	35.60	35.60	35.85	8383	3.01	76	7432	88.66
PRECAM	EQ	02-Dec-2020	48.55	49.00	49.00	45.00	46.00	45.95	46.43	536368	249.06	4008	285972	53.32
PRECOT	BE	02-Dec-2020	61.50	59.00	64.55	59.00	60.00	64.50	63.21	7255	4.59	41	-	-
PRECWIRE	EQ	02-Dec-2020	164.35	167.50	176.00	165.50	167.55	169.35	170.83	283434	484.19	4876	101754	35.90
PREMEXPLN	EQ	02-Dec-2020	142.85	148.00	148.05	138.05	141.10	141.70	143.25	15471	22.16	536	9644	62.34
PREMIER	EQ	02-Dec-2020	2.95	3.05	3.05	2.85	2.95	2.95	3.04	7217	0.22	28	6216	86.13
PREMIERPOL	EQ	02-Dec-2020	33.00	33.10	33.40	32.00	32.30	32.30	32.75	11953	3.91	125	9357	78.28
PRESSMN	EQ	02-Dec-2020	20.25	20.70	20.70	19.75	19.80	19.85	20.11	17707	3.56	123	15859	89.56
PRESTIGE	EQ	02-Dec-2020	289.45	289.90	295.35	285.50	290.00	290.25	290.26	1005268	2917.91	16523	661191	65.77
PRICOLLTD	EQ	02-Dec-2020	48.30	49.25	49.25	46.95	47.30	47.25	47.72	195050	93.08	1390	138849	71.19
PRIMESECU	EQ	02-Dec-2020	48.80	48.85	50.75	48.00	48.15	48.25	48.79	16820	8.21	296	12582	74.80
PRINCEPIPE	EQ	02-Dec-2020	264.80	266.00	279.80	264.75	273.15	272.70	272.17	184552	502.29	4320	110364	59.80
PRIVISCL	EQ	02-Dec-2020	553.85	550.05	560.05	541.55	547.10	547.45	551.46	8120	44.78	395	4939	60.83
PROLIFE	SM	02-Dec-2020	41.30	43.35	43.35	43.35	43.35	43.35	43.35	6000	2.60	2	6000	100.00
PROSEED	EQ	02-Dec-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	81672	0.30	77	69921	85.61
PROZONINTU	EQ	02-Dec-2020	18.40	18.60	18.80	18.25	18.75	18.60	18.55	263703	48.92	889	176943	67.10
PRSMJOHNSN	EQ	02-Dec-2020	82.15	82.15	83.90	80.10	81.50	81.50	82.40	231105	190.42	3320	138357	59.87
PSB	EQ	02-Dec-2020	13.90	13.75	13.85	13.30	13.50	13.45	13.61	605364	82.39	1570	383850	63.41
PSPPROJECT	EQ	02-Dec-2020	407.85	409.00	421.00	409.00	411.00	411.55	413.33	53602	221.55	2637	39728	74.12
PSUBNKBEES	EQ	02-Dec-2020	17.64	17.64	17.75	17.23	17.53	17.44	17.55	354332	62.19	1082	223172	62.98
PTC	EQ	02-Dec-2020	57.20	57.30	58.70	57.30	57.95	57.85	58.08	1606882	933.25	8840	1142513	71.10
PTL	EQ	02-Dec-2020	41.65	41.85	42.90	41.05	42.00	42.15	41.97	65243	27.38	605	51937	79.61
PUNJABCHEM	EQ	02-Dec-2020	691.80	704.95	704.95	680.00	680.20	682.20	689.31	11858	81.74	1083	8073	68.08
PUNJLLOYD	BZ	02-Dec-2020	1.55	1.60	1.60	1.50	1.60	1.60	1.60	273134	4.36	173	-	-
PURVA	EQ	02-Dec-2020	74.70	74.80	77.00	73.50	76.10	76.20	75.63	306881	232.10	2116	178030	58.01
PVR	EQ	02-Dec-2020	1322.15	1329.00	1351.50	1309.15	1329.40	1330.65	1329.52	1367657	18183.29	45849	197566	14.45
QGOLDHALF	EQ	02-Dec-2020	2101.05	2100.10	2129.45	2099.95	2129.00	2126.15	2117.68	1871	39.62	174	898	48.00
QNIFTY	EQ	02-Dec-2020	1352.00	1355.00	1355.00	1347.00	1347.00	1347.00	1351.00	4	0.05	2	2	50.00
QUESS	EQ	02-Dec-2020	518.80	518.00	529.00	506.00	515.95	511.85	512.19	222813	1141.22	8585	166989	74.95
QUICKHEAL	EQ	02-Dec-2020	158.80	158.95	162.00	157.70	158.25	158.60	159.69	273653	437.01	3805	114508	41.84
RADAAN	EQ	02-Dec-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	14801	0.14	25	14801	100.00
RADICO	EQ	02-Dec-2020	453.15	455.00	465.50	449.60	452.60	452.10	456.47	295894	1350.67	10469	142946	48.31
RADIOCITY	BE	02-Dec-2020	22.85	23.15	23.30	22.50	23.00	23.20	23.01	89728	20.64	263	-	-
RAIN	EQ	02-Dec-2020	116.10	116.50	124.15	116.20	122.00	122.45	121.10	4268134	5168.91	31441	1704987	39.95
RAJESHEXPO	EQ	02-Dec-2020	453.45	454.20	460.95	454.20	457.20	457.35	457.44	152749	698.74	5566	37395	24.48
RAJRATAN	EQ	02-Dec-2020	401.90	401.90	430.00	401.90	429.00	425.90	418.24	14593	61.03	695	10456	71.65
RAJRAYON	BZ	02-Dec-2020	0.15	0.20	0.20	0.15	0.15	0.15	0.18	382059	0.68	35	-	-
RAJSREESUG	EQ	02-Dec-2020	13.45	13.60	13.90	13.50	13.80	13.80	13.64	8552	1.17	106	6176	72.22
RAJTV	EQ	02-Dec-2020	35.10	35.65	35.65	33.35	35.00	34.85	34.50	4841	1.67	70	3544	73.21
RALLIS	EQ	02-Dec-2020	286.15	288.20	289.95	283.50	287.00	287.20	286.73	651940	1869.31	12147	238075	36.52
RAMANEWS	EQ	02-Dec-2020	14.25	14.80	15.30	14.15	14.30	14.35	14.74	82176	12.11	488	39858	48.50
RAMASTEEL	EQ	02-Dec-2020	50.00	52.00	52.00	47.50	47.50	47.80	48.39	17181	8.31	288	8623	50.19
RAMCOCEM	EQ	02-Dec-2020	889.55	892.00	898.05	868.05	880.05	881.20	882.50	492872	4349.57	10078	146214	29.67
RAMCOIND	EQ	02-Dec-2020	213.90	216.70	217.30	211.00	213.90	212.95	214.22	52372	112.19	1667	31921	60.95
RAMCOSYS	EQ	02-Dec-2020	467.95	475.40	478.80	455.10	457.15	460.55	463.77	343172	1591.54	7747	170193	49.59
RAMKY	EQ	02-Dec-2020	34.85	34.90	35.75	34.50	35.10	35.15	35.27	95916	33.83	488	75298	78.50
RAMSARUP	BZ	02-Dec-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.50	19057	0.10	24	-	-
RANASUG	EQ	02-Dec-2020	6.00	6.05	6.05	5.90	6.00	5.95	5.95	129987	7.74	181	104210	80.17
RANEENGINE	EQ	02-Dec-2020	212.80	213.15	217.90	213.15	213.70	214.20	215.69	3724	8.03	175	2020	54.24
RANEHOLDIN	EQ	02-Dec-2020	492.70	495.55	495.55	481.30	484.00	484.55	486.07	15623	75.94	717	9475	60.65
RATNAMANI	EQ	02-Dec-2020	1688.15	1696.85	1797.10	1655.50	1677.00	1674.20	1684.47	15812	266.35	2807	7964	50.37
RAYMOND	EQ	02-Dec-2020	322.95	324.05	329.00	319.10	321.80	322.10	323.52	1603426	5187.38	21064	513727	32.04
RBL	EQ	02-Dec-2020	688.80	692.90	694.85	685.10	692.00	693.05	690.69	5480	37.85	466	2779	50.71
RBLBANK	EQ	02-Dec-2020	225.70	227.70	230.50	221.30	225.35	225.75	225.64	15949367	35988.04	80539	1947644	12.21
RCF	EQ	02-Dec-2020	47.85	48.10	49.25	47.90	48.30	48.30	48.55	1473263	715.32	6460	658296	44.68
RCOM	EQ	02-Dec-2020	1.55	1.60	1.60	1.55	1.55	1.60	1.57	11251236	176.73	4352	5271229	46.85
RECLTD	EQ	02-Dec-2020	120.80	121.45	122.80	120.25	121.60	121.60	121.71	5752732	7001.64	25125	1064786	18.51
RECLTD	N1	02-Dec-2020	1060.00	1050.74	1060.00	1050.00	1060.00	1059.99	1053.80	1550	16.33	9	1100	70.97
RECLTD	N2	02-Dec-2020	1186.01	1200.00	1200.00	1177.00	1180.10	1180.10	1179.25	380	4.48	20	380	100.00
RECLTD	N8	02-Dec-2020	1110.12	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	40	0.46	1	40	100.00
RECLTD	N9	02-Dec-2020	1302.26	1300.30	1303.00	1290.00	1290.00	1290.00	1293.39	1920	24.83	36	1560	81.25
RECLTD	NF	02-Dec-2020	1300.00	1300.00	1300.00	1290.00	1290.00	1290.00	1296.79	28	0.36	5	28	100.00
RECLTD	NH	02-Dec-2020	1315.00	1315.00	1315.00	1309.10	1310.11	1310.11	1310.52	7	0.09	3	7	100.00
RECLTD	NI	02-Dec-2020	1236.00	1238.00	1254.10	1238.00	1254.10	1242.11	1238.84	495	6.13	12	495	100.00
REDINGTON	EQ	02-Dec-2020	133.95	135.00	135.90	133.50	134.05	134.45	134.45	585424	787.10	24222	502162	85.78
REFEX	EQ	02-Dec-2020	97.25	102.00	105.45	95.50	101.80	101.20	101.45	1112101	1128.27	13260	486664	43.76
RELAXO	EQ	02-Dec-2020	728.95	734.00	735.00	725.35	729.00	727.50	728.65	164622	1199.52	10958	84644	51.42
RELCAPITAL	EQ	02-Dec-2020	9.30	9.35	9.60	8.85	9.15	9.05	9.07	3344574	303.23	4747	2025396	60.56
RELIANCE	EQ	02-Dec-2020	1954.90	1958.50	1962.00	1935.00	1959.00	1958.15	1947.77	10240168	199454.70	236641	3885070	37.94
RELIANCEPP	E1	02-Dec-2020	1062.50	1064.00	1072.00	1047.15	1068.00	1067.75	1059.34	851858	9024.10	34945	328017	38.51
RELIGARE	EQ	02-Dec-2020	66.00	67.00	67.80	63.95	64.75	64.75	65.48	498075	326.16	3276	315555	63.35
RELINFRA	EQ	02-Dec-2020	20.80	20.80	21.25	20.20	20.90	20.75	20.76	3310564	687.44	5018	1963021	59.30
REMSONSIND	EQ	02-Dec-2020	93.05	91.45	102.35	91.05	102.35	102.35	97.90	11959	11.71	320	9418	78.75
RENUKA	EQ	02-Dec-2020	9.90	9.95	10.00	9.85	9.85	9.90	9.90	710616	70.33	803	544582	76.64
REPCOHOME	EQ	02-Dec-2020	257.30	263.00	265.95	258.00	264.55	263.45	262.08	409261	1072.61	9342	179240	43.80
REPL	SM	02-Dec-2020	91.75	96.30	96.30	94.95	96.30	96.30	95.79	30000	28.74	9	27000	90.00
REPRO	EQ	02-Dec-2020	351.05	359.80	359.80	341.00	343.00	345.15	348.07	8300	28.89	677	4614	55.59
RESPONIND	EQ	02-Dec-2020	176.70	177.60	183.90	174.00	176.00	175.85	177.72	223729	397.60	2657	40927	18.29
REVATHI	EQ	02-Dec-2020	427.90	434.80	438.80	419.95	424.85	424.10	430.21	4368	18.79	184	2695	61.70
RGL	EQ	02-Dec-2020	264.45	265.05	269.85	262.10	268.00	268.35	266.88	6984	18.64	317	4876	69.82
RHFL	EQ	02-Dec-2020	2.00	2.00	2.00	1.90	1.95	1.95	1.96	1302083	25.47	694	874241	67.14
RHFL	N4	02-Dec-2020	195.43	170.00	170.00	170.00	170.00	170.00	170.00	1	0.00	1	1	100.00
RHFL	N8	02-Dec-2020	150.00	150.00	150.00	150.00	150.00	150.00	150.00	200	0.30	3	200	100.00
RICOAUTO	EQ	02-Dec-2020	32.75	33.00	33.80	32.55	33.25	33.30	33.16	727063	241.13	2829	351005	48.28
RIIL	EQ	02-Dec-2020	395.00	396.15	397.95	388.00	394.00	393.55	393.71	189978	747.96	4286	55189	29.05
RITES	EQ	02-Dec-2020	248.85	249.50	252.60	249.00	252.20	251.50	250.81	275501	690.99	5595	164196	59.60
RKDL	EQ	02-Dec-2020	6.30	6.45	6.45	6.20	6.45	6.45	6.37	11915	0.76	62	10457	87.76
RKEC	SM	02-Dec-2020	35.10	34.10	35.15	33.00	34.75	34.90	34.24	12000	4.11	11	7000	58.33
RKFORGE	EQ	02-Dec-2020	457.35	457.35	469.00	456.90	460.10	460.00	460.47	37693	173.57	735	7477	19.84
RMCL	EQ	02-Dec-2020	2.85	2.85	2.90	2.80	2.85	2.80	2.82	45025	1.27	57	44446	98.71
RMDRIP	SM	02-Dec-2020	50.60	51.00	52.40	50.60	52.40	51.00	50.91	70000	35.64	15	24000	34.29
RML	EQ	02-Dec-2020	233.70	232.60	235.20	226.50	228.50	228.90	230.87	9910	22.88	378	6953	70.16
RNAVAL	EQ	02-Dec-2020	3.15	3.20	3.30	3.20	3.30	3.30	3.29	2353985	77.43	1088	1469159	62.41
ROHITFERRO	BE	02-Dec-2020	0.90	0.90	0.95	0.85	0.95	0.95	0.87	16177	0.14	26	-	-
ROHLTD	EQ	02-Dec-2020	69.25	70.95	72.00	70.05	70.90	71.10	71.25	54595	38.90	760	29820	54.62
ROLLT	EQ	02-Dec-2020	2.15	2.25	2.25	2.10	2.20	2.20	2.15	8921	0.19	62	5055	56.66
ROLTA	EQ	02-Dec-2020	4.95	5.10	5.15	5.00	5.15	5.15	5.12	240566	12.32	5304	183450	76.26
ROML	EQ	02-Dec-2020	17.65	18.50	18.50	18.50	18.50	18.50	18.50	549	0.10	5	549	100.00
ROSSARI	EQ	02-Dec-2020	828.45	832.40	837.75	780.05	829.80	828.10	828.68	150195	1244.64	12610	55109	36.69
ROSSELLIND	EQ	02-Dec-2020	124.45	126.30	129.70	121.15	124.80	124.75	125.37	25170	31.56	469	15416	61.25
ROUTE	EQ	02-Dec-2020	1106.95	1150.00	1162.25	1078.10	1095.75	1103.75	1131.94	1028984	11647.44	41160	248262	24.13
RPGLIFE	EQ	02-Dec-2020	369.95	372.50	373.00	365.15	367.00	368.45	368.22	36018	132.63	1683	19302	53.59
RPOWER	BE	02-Dec-2020	3.10	3.15	3.15	3.00	3.05	3.05	3.05	11920173	363.08	4722	-	-
RPPINFRA	EQ	02-Dec-2020	45.50	46.95	46.95	45.00	45.90	45.85	46.00	21190	9.75	190	16206	76.48
RPPL	SM	02-Dec-2020	90.00	90.10	92.00	90.00	92.00	92.00	90.44	5000	4.52	5	4000	80.00
RSSOFTWARE	EQ	02-Dec-2020	19.45	19.50	20.20	19.25	20.00	19.95	19.87	33046	6.57	206	22908	69.32
RSWM	EQ	02-Dec-2020	96.70	95.15	99.80	95.10	99.40	98.85	98.23	17638	17.33	361	14204	80.53
RSYSTEMS	EQ	02-Dec-2020	119.30	117.60	121.90	117.00	118.40	118.90	119.41	26958	32.19	530	13557	50.29
RTNINFRA	EQ	02-Dec-2020	5.75	5.85	5.90	5.60	5.80	5.80	5.77	169307	9.76	286	110074	65.01
RTNPOWER	EQ	02-Dec-2020	2.00	1.95	2.05	1.95	2.00	2.00	2.00	6911902	138.00	2845	4733838	68.49
RUBYMILLS	EQ	02-Dec-2020	193.85	196.85	201.50	192.70	195.30	195.90	196.12	10943	21.46	478	5821	53.19
RUCHI	BE	02-Dec-2020	740.85	740.85	743.00	720.00	732.00	730.25	728.42	27317	198.98	1836	-	-
RUCHINFRA	BE	02-Dec-2020	7.95	7.95	8.30	7.60	8.05	7.95	8.02	351690	28.19	708	-	-
RUCHIRA	EQ	02-Dec-2020	55.25	57.00	60.10	56.45	58.30	58.25	58.33	216771	126.45	1598	145428	67.09
RUPA	EQ	02-Dec-2020	227.00	228.10	230.75	223.00	225.00	224.70	225.87	33230	75.06	870	18478	55.61
RUSHIL	EQ	02-Dec-2020	150.55	149.00	157.00	146.25	148.90	147.35	151.12	118659	179.31	2129	63282	53.33
RVNL	EQ	02-Dec-2020	22.95	23.30	23.30	22.65	23.10	23.10	23.11	8449551	1952.63	14208	5081594	60.14
SABTN	EQ	02-Dec-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.57	17181	0.27	123	13786	80.24
SADBHAV	EQ	02-Dec-2020	52.60	52.90	53.90	52.25	53.70	53.75	53.31	486430	259.31	2307	279281	57.41
SADBHIN	EQ	02-Dec-2020	17.65	17.85	18.40	17.35	17.55	17.55	17.77	407770	72.48	1140	290257	71.18
SAFARI	EQ	02-Dec-2020	530.40	544.00	544.00	514.00	515.05	521.55	531.95	5766	30.67	470	3753	65.09
SAGARDEEP	BE	02-Dec-2020	41.65	40.10	43.00	40.10	42.30	42.15	41.75	21718	9.07	277	-	-
SAGCEM	EQ	02-Dec-2020	721.50	716.05	727.95	716.05	718.05	720.25	721.86	13519	97.59	767	9103	67.33
SAIL	EQ	02-Dec-2020	49.95	50.25	53.15	50.00	51.50	51.70	51.71	71746317	37102.03	99873	12888136	17.96
SAKAR	EQ	02-Dec-2020	83.05	82.05	87.90	82.00	87.80	87.70	85.10	30953	26.34	229	23272	75.18
SAKHTISUG	EQ	02-Dec-2020	9.30	9.40	9.45	8.55	9.30	9.35	9.23	121875	11.25	334	76544	62.81
SAKSOFT	EQ	02-Dec-2020	316.25	319.70	343.00	314.25	343.00	334.65	329.79	62511	206.15	2452	32003	51.20
SAKUMA	EQ	02-Dec-2020	5.25	5.15	5.30	5.10	5.15	5.20	5.19	280763	14.56	695	183881	65.49
SALASAR	EQ	02-Dec-2020	211.65	217.80	217.90	207.25	212.60	213.05	213.87	54098	115.70	911	20537	37.96
SALONA	EQ	02-Dec-2020	66.80	65.05	69.35	63.60	63.60	63.90	65.06	3578	2.33	82	2509	70.12
SALSTEEL	EQ	02-Dec-2020	2.95	3.10	3.20	2.85	2.95	3.00	3.05	114972	3.51	133	95100	82.72
SALZERELEC	EQ	02-Dec-2020	132.00	134.90	143.00	130.70	140.20	139.70	136.27	422515	575.77	7509	189399	44.83
SAMBHAAV	EQ	02-Dec-2020	1.95	1.90	2.00	1.90	1.90	1.90	1.92	35368	0.68	31	30113	85.14
SANCO	EQ	02-Dec-2020	13.85	14.00	14.00	13.55	13.55	13.70	13.83	33031	4.57	84	31182	94.40
SANDESH	EQ	02-Dec-2020	569.95	585.05	588.85	568.25	579.45	579.45	579.59	2937	17.02	407	586	19.95
SANDHAR	EQ	02-Dec-2020	260.55	260.00	261.95	254.90	257.95	256.25	257.08	6786	17.45	576	3614	53.26
SANGAMIND	EQ	02-Dec-2020	56.45	55.90	56.80	54.40	55.45	55.55	55.72	15272	8.51	292	8056	52.75
SANGHIIND	EQ	02-Dec-2020	34.80	35.05	35.25	33.80	34.20	34.30	34.56	1089082	376.41	3294	651615	59.83
SANGHVIFOR	EQ	02-Dec-2020	22.60	23.65	23.70	22.50	23.00	22.95	23.11	10060	2.33	46	9890	98.31
SANGHVIMOV	EQ	02-Dec-2020	101.80	103.00	103.50	100.50	101.35	101.70	101.94	17856	18.20	424	13355	74.79
SANGINITA	EQ	02-Dec-2020	27.15	25.80	28.50	25.80	28.50	28.45	26.64	429434	114.40	968	315692	73.51
SANOFI	EQ	02-Dec-2020	7990.30	8064.60	8064.60	7811.75	7885.00	7890.70	7894.21	31332	2473.41	10304	18134	57.88
SANWARIA	BZ	02-Dec-2020	1.40	1.40	1.40	1.35	1.40	1.35	1.38	780356	10.76	501	-	-
SARDAEN	EQ	02-Dec-2020	308.55	308.55	332.00	306.50	331.00	328.35	323.55	262691	849.94	4579	88131	33.55
SAREGAMA	EQ	02-Dec-2020	768.10	761.10	773.20	756.00	765.05	766.95	762.95	10118	77.19	820	5748	56.81
SARLAPOLY	EQ	02-Dec-2020	19.05	19.50	20.65	19.05	20.10	19.90	19.89	302999	60.28	933	219766	72.53
SARVESHWAR	SM	02-Dec-2020	12.45	12.90	13.05	12.90	13.05	13.05	13.03	9600	1.25	5	9600	100.00
SASKEN	EQ	02-Dec-2020	668.60	666.05	684.40	666.05	678.95	676.30	676.23	12263	82.93	1141	7182	58.57
SASTASUNDR	EQ	02-Dec-2020	134.10	137.95	137.95	130.10	132.90	131.70	131.87	22890	30.18	454	14710	64.26
SATIA	EQ	02-Dec-2020	93.20	94.60	94.60	89.00	89.50	89.50	90.82	90717	82.39	1236	39554	43.60
SATIN	EQ	02-Dec-2020	72.35	72.00	73.95	69.30	71.00	71.00	71.64	234845	168.25	2597	158176	67.35
SATINPP	E1	02-Dec-2020	37.10	38.00	38.50	35.65	36.50	36.45	36.83	1588	0.58	32	1449	91.25
SBICARD	EQ	02-Dec-2020	799.95	803.70	805.00	795.00	797.00	796.95	799.24	832610	6654.53	32392	463388	55.65
SBIETFIT	EQ	02-Dec-2020	220.51	225.40	226.90	220.12	226.90	224.32	223.21	1435	3.20	56	1203	83.83
SBIETFPB	EQ	02-Dec-2020	166.01	166.01	167.99	163.50	166.99	166.99	166.41	383	0.64	22	381	99.48
SBIETFQLTY	EQ	02-Dec-2020	114.60	115.00	116.45	114.12	116.43	115.70	115.62	9068	10.48	77	5786	63.81
SBILIFE	EQ	02-Dec-2020	851.35	853.00	879.25	850.30	877.40	875.55	864.63	2097626	18136.64	89512	878774	41.89
SBIN	EQ	02-Dec-2020	248.05	248.35	250.85	244.10	246.55	246.95	247.75	56723083	140529.38	221604	13306764	23.46
SBIN	N5	02-Dec-2020	10877.88	10890.00	10900.00	10861.30	10900.00	10899.92	10886.93	573	62.38	79	536	93.54
SBIN	N6	02-Dec-2020	10800.00	10815.00	10815.00	10780.00	10780.00	10780.00	10781.84	106	11.43	3	106	100.00
SCAPDVR	EQ	02-Dec-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.33	35220	0.47	45	23974	68.07
SCHAEFFLER	EQ	02-Dec-2020	3949.85	3938.40	3981.40	3915.10	3945.00	3965.90	3968.78	30238	1200.08	7980	18590	61.48
SCHAND	EQ	02-Dec-2020	69.00	70.90	70.90	68.00	69.00	68.70	68.88	18755	12.92	274	15636	83.37
SCHNEIDER	EQ	02-Dec-2020	94.00	94.15	94.45	91.50	92.50	92.10	92.59	232794	215.54	2872	96563	41.48
SCI	EQ	02-Dec-2020	59.55	60.00	60.15	58.25	58.95	58.90	59.17	2313484	1368.98	6247	1326237	57.33
SDBL	EQ	02-Dec-2020	25.95	26.20	26.30	25.60	25.90	26.00	26.08	88500	23.08	374	68759	77.69
SEAMECLTD	EQ	02-Dec-2020	404.85	412.65	455.00	405.00	424.90	431.75	422.30	192361	812.33	2796	65430	34.01
SECURCRED	SM	02-Dec-2020	15.20	15.20	15.50	15.20	15.50	15.50	15.35	2400	0.37	4	2400	100.00
SELAN	EQ	02-Dec-2020	123.70	123.70	128.20	122.25	124.05	124.80	125.22	148656	186.15	2827	59023	39.70
SELMCL	BZ	02-Dec-2020	2.30	2.30	2.35	2.25	2.30	2.30	2.30	32033	0.74	37	-	-
SEPOWER	EQ	02-Dec-2020	2.45	2.40	2.45	2.35	2.45	2.40	2.40	11043	0.27	52	6523	59.07
SEQUENT	EQ	02-Dec-2020	158.75	159.65	165.60	158.30	162.50	161.85	162.44	1288179	2092.58	15592	468957	36.40
SERVOTECH	SM	02-Dec-2020	22.00	21.00	21.00	21.00	21.00	21.00	21.00	4000	0.84	1	4000	100.00
SESHAPAPER	EQ	02-Dec-2020	145.45	146.25	147.30	140.00	141.90	141.80	142.98	51739	73.98	1094	29571	57.15
SETCO	EQ	02-Dec-2020	12.20	12.65	12.65	11.80	12.35	12.20	12.07	117301	14.16	425	82425	70.27
SETF10GILT	EQ	02-Dec-2020	201.21	201.21	203.49	200.20	202.90	202.90	202.22	168	0.34	7	167	99.40
SETFGOLD	EQ	02-Dec-2020	4327.90	4352.15	4387.90	4335.15	4381.00	4374.80	4358.03	9780	426.22	1535	6343	64.86
SETFNIF50	EQ	02-Dec-2020	135.67	135.67	135.94	134.60	135.80	135.78	135.38	100624	136.23	989	60945	60.57
SETFNIFBK	EQ	02-Dec-2020	297.49	296.70	297.45	291.13	293.62	294.62	294.74	71116	209.61	1167	35957	50.56
SETFNN50	EQ	02-Dec-2020	318.56	319.00	322.20	317.38	322.00	321.17	320.33	9418	30.17	226	8229	87.38
SETUINFRA	EQ	02-Dec-2020	0.65	0.65	0.70	0.65	0.70	0.65	0.66	78444	0.52	46	78443	100.00
SEYAIND	EQ	02-Dec-2020	60.20	60.50	62.10	59.20	61.00	60.60	60.41	12858	7.77	271	8394	65.28
SEZAL	BZ	02-Dec-2020	1.95	1.90	2.00	1.90	1.90	1.90	1.91	51584	0.99	55	-	-
SFL	EQ	02-Dec-2020	1595.90	1589.00	1639.00	1558.10	1600.00	1607.70	1605.51	28484	457.31	5304	14136	49.63
SGBAPR28I	GB	02-Dec-2020	4744.32	4765.00	4765.00	4725.55	4765.00	4765.00	4740.48	262	12.42	61	223	85.11
SGBAUG24	GB	02-Dec-2020	4828.84	4849.00	4849.00	4775.00	4785.00	4781.29	4789.31	1945	93.15	231	1892	97.28
SGBAUG27	GB	02-Dec-2020	4767.51	4880.00	4881.51	4767.51	4770.00	4773.00	4785.40	63	3.01	17	38	60.32
SGBAUG28V	GB	02-Dec-2020	4801.96	4818.00	4820.74	4790.00	4810.95	4805.09	4807.49	2502	120.28	282	2408	96.24
SGBDC27VII	GB	02-Dec-2020	4752.00	4850.00	4850.00	4775.00	4775.00	4825.00	4844.70	33	1.60	6	31	93.94
SGBDEC2512	GB	02-Dec-2020	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	2	0.10	1	2	100.00
SGBDEC2513	GB	02-Dec-2020	4799.00	4711.00	4780.00	4711.00	4750.00	4750.16	4729.53	87	4.11	13	43	49.43
SGBDEC25XI	GB	02-Dec-2020	4679.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	5	0.25	3	5	100.00
SGBFEB24	GB	02-Dec-2020	4800.22	4899.90	4900.00	4815.00	4888.00	4888.00	4857.22	50	2.43	6	50	100.00
SGBFEB28IX	GB	02-Dec-2020	4785.00	4785.00	4800.00	4785.00	4800.00	4800.00	4799.00	15	0.72	4	15	100.00
SGBJ28VIII	GB	02-Dec-2020	4770.00	4770.00	4770.00	4682.29	4685.09	4685.09	4691.93	12	0.56	3	12	100.00
SGBJAN26	GB	02-Dec-2020	4798.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	11	0.53	2	11	100.00
SGBJAN27	GB	02-Dec-2020	4769.87	4769.87	4769.87	4769.87	4769.87	4769.87	4769.87	3	0.14	3	3	100.00
SGBJUL25	GB	02-Dec-2020	4736.66	4779.00	4785.00	4738.00	4753.00	4758.80	4762.89	193	9.19	20	174	90.16
SGBJUL28IV	GB	02-Dec-2020	4737.99	4740.00	4785.00	4740.00	4751.00	4753.53	4758.57	1032	49.11	114	928	89.92
SGBJUN27	GB	02-Dec-2020	4725.00	4731.00	4743.01	4731.00	4743.01	4743.01	4737.01	10	0.47	2	5	50.00
SGBJUN28	GB	02-Dec-2020	4749.73	4760.00	4795.00	4756.00	4760.00	4761.84	4770.36	721	34.39	80	653	90.57
SGBMAR24	GB	02-Dec-2020	4800.00	4811.00	4880.00	4800.00	4872.00	4874.50	4828.75	88	4.25	25	63	71.59
SGBMAR25	GB	02-Dec-2020	4749.06	4816.90	4816.90	4750.00	4750.00	4750.00	4786.61	14	0.67	6	11	78.57
SGBMAR28X	GB	02-Dec-2020	4720.00	4720.00	4750.00	4720.00	4720.20	4726.42	4723.37	116	5.48	15	106	91.38
SGBMAY25	GB	02-Dec-2020	4721.99	4818.00	4818.00	4732.00	4732.00	4734.92	4740.08	1772	83.99	55	1738	98.08
SGBMAY26	GB	02-Dec-2020	4705.00	4705.00	4800.00	4705.00	4705.00	4705.00	4726.92	13	0.61	3	10	76.92
SGBMAY28	GB	02-Dec-2020	4709.78	4711.00	4747.99	4711.00	4730.00	4732.13	4729.84	471	22.28	90	458	97.24
SGBN28VIII	GB	02-Dec-2020	4864.95	4800.00	5250.00	4700.00	4762.00	4872.70	4817.43	88	4.24	55	81	92.05
SGBNOV23	GB	02-Dec-2020	4881.00	4890.00	4890.00	4866.68	4870.00	4869.89	4880.50	100	4.88	23	100	100.00
SGBNOV24	GB	02-Dec-2020	4800.67	4810.00	4819.00	4805.00	4810.95	4812.02	4813.75	266	12.80	59	254	95.49
SGBNOV258	GB	02-Dec-2020	4690.75	4702.00	4735.00	4700.00	4728.00	4729.58	4705.83	1498	70.49	110	1352	90.25
SGBNOV25VI	GB	02-Dec-2020	4840.00	4840.00	4840.00	4840.00	4840.00	4840.00	4840.00	8	0.39	1	8	100.00
SGBNOV26	GB	02-Dec-2020	4825.97	4825.97	4825.97	4825.97	4825.97	4825.97	4825.97	2	0.10	2	2	100.00
SGBOC28VII	GB	02-Dec-2020	4785.00	4890.00	4890.00	4785.00	4790.00	4790.00	4800.12	84	4.03	26	76	90.48
SGBOCT25	GB	02-Dec-2020	4815.00	4815.00	4815.00	4790.00	4790.00	4790.00	4810.00	5	0.24	5	5	100.00
SGBOCT25IV	GB	02-Dec-2020	4775.00	4780.00	4800.00	4780.00	4800.00	4800.00	4795.00	4	0.19	4	4	100.00
SGBOCT27	GB	02-Dec-2020	4840.00	4848.00	4848.00	4800.00	4800.00	4800.00	4816.00	9	0.43	3	9	100.00
SGBOCT27VI	GB	02-Dec-2020	4779.00	4740.00	4755.00	4740.00	4755.00	4755.00	4743.33	9	0.43	3	9	100.00
SGBSEP24	GB	02-Dec-2020	4785.00	4790.10	4830.00	4785.00	4805.00	4805.00	4799.43	96	4.61	30	95	98.96
SGBSEP27	GB	02-Dec-2020	4814.99	4865.00	4865.00	4706.00	4706.00	4706.00	4834.36	11	0.53	7	10	90.91
SGBSEP28VI	GB	02-Dec-2020	4815.14	4860.00	4860.00	4791.10	4791.10	4803.11	4812.97	221	10.64	60	183	82.81
SGL	EQ	02-Dec-2020	6.45	6.55	6.95	6.45	6.60	6.55	6.61	69483	4.59	96	58843	84.69
SHAHALLOYS	EQ	02-Dec-2020	8.50	9.35	9.35	8.90	9.35	9.35	9.34	16763	1.57	48	14762	88.06
SHAKTIPUMP	BE	02-Dec-2020	245.50	243.15	254.80	240.00	250.00	251.85	250.01	49154	122.89	763	-	-
SHALBY	EQ	02-Dec-2020	110.00	110.50	111.30	104.50	107.75	108.45	107.97	824209	889.91	8188	362516	43.98
SHALPAINTS	EQ	02-Dec-2020	73.40	74.35	74.50	71.20	72.00	72.10	72.67	170832	124.14	1827	95971	56.18
SHANKARA	EQ	02-Dec-2020	346.90	346.90	349.70	337.45	342.70	345.35	342.56	91611	313.82	2763	44925	49.04
SHANTIGEAR	EQ	02-Dec-2020	108.40	110.00	110.30	106.00	107.50	108.10	107.81	46004	49.60	836	25285	54.96
SHARDACROP	EQ	02-Dec-2020	284.40	287.55	292.00	282.15	287.90	286.25	288.14	55983	161.31	2857	30935	55.26
SHARDAMOTR	EQ	02-Dec-2020	1623.40	1650.00	1650.00	1600.00	1611.80	1612.10	1613.42	4549	73.39	682	3217	70.72
SHAREINDIA	EQ	02-Dec-2020	108.95	109.75	109.75	106.10	107.90	107.85	108.79	15477	16.84	154	2957	19.11
SHARIABEES	EQ	02-Dec-2020	321.93	322.00	326.00	320.84	325.22	323.89	322.87	669	2.16	52	516	77.13
SHEMAROO	EQ	02-Dec-2020	62.90	65.90	67.50	64.25	65.05	65.30	66.13	241014	159.38	2658	156880	65.09
SHIL	EQ	02-Dec-2020	122.65	124.40	126.80	120.00	123.25	123.70	123.34	216152	266.61	2378	130373	60.32
SHILPAMED	EQ	02-Dec-2020	475.15	479.70	479.70	463.60	466.30	466.60	469.03	214345	1005.33	6174	112552	52.51
SHIRPUR-G	BE	02-Dec-2020	7.65	8.00	8.00	7.65	8.00	8.00	7.92	29961	2.37	90	-	-
SHIVAMAUTO	EQ	02-Dec-2020	21.35	21.05	21.60	20.35	20.50	20.60	20.62	183701	37.88	719	113595	61.84
SHIVAMILLS	EQ	02-Dec-2020	26.70	27.25	27.50	26.45	27.10	27.00	26.97	10306	2.78	110	7414	71.94
SHIVATEX	EQ	02-Dec-2020	81.95	80.80	86.00	80.80	86.00	86.00	85.43	11337	9.68	142	9099	80.26
SHK	EQ	02-Dec-2020	138.80	139.40	140.75	132.95	135.90	135.95	136.30	601576	819.97	6480	270757	45.01
SHOPER-RE	BE	02-Dec-2020	38.20	36.05	39.00	34.00	36.05	36.25	37.13	39548	14.68	771	-	-
SHOPERSTOP	EQ	02-Dec-2020	184.55	186.00	186.00	184.00	184.55	184.35	184.60	55654	102.74	1174	32944	59.19
SHRADHA	EQ	02-Dec-2020	59.75	59.75	59.75	59.75	59.75	59.75	59.75	1350	0.81	6	1350	100.00
SHREDIGCEM	EQ	02-Dec-2020	61.30	61.70	63.35	61.05	62.30	61.95	62.08	708218	439.65	3523	357924	50.54
SHREECEM	EQ	02-Dec-2020	24908.40	24800.00	25043.70	24200.00	24600.00	24635.70	24573.59	77649	19081.15	22732	19991	25.75
SHREEPUSHK	EQ	02-Dec-2020	102.05	103.60	112.25	100.00	112.00	104.45	104.16	1031654	1074.53	5716	630131	61.08
SHREERAMA	EQ	02-Dec-2020	6.85	6.60	7.00	6.60	6.90	6.75	6.81	35995	2.45	91	27760	77.12
SHRENIK	EQ	02-Dec-2020	5.60	5.70	5.70	5.55	5.60	5.60	5.61	239864	13.46	524	166392	69.37
SHREYANIND	EQ	02-Dec-2020	82.80	83.25	84.90	81.00	81.75	82.00	82.99	66639	55.30	1058	26583	39.89
SHREYAS	EQ	02-Dec-2020	59.15	61.30	62.10	58.25	62.10	62.10	61.54	42965	26.44	625	34364	79.98
SHRIPISTON	BE	02-Dec-2020	604.70	625.00	625.00	600.00	624.65	620.50	614.08	865	5.31	51	-	-
SHRIRAMCIT	EQ	02-Dec-2020	1090.20	1070.20	1099.90	1070.00	1082.10	1082.70	1078.84	34553	372.77	2114	26744	77.40
SHRIRAMEPC	EQ	02-Dec-2020	3.50	3.45	3.60	3.45	3.50	3.50	3.52	188534	6.64	174	160323	85.04
SHYAMCENT	EQ	02-Dec-2020	4.00	4.15	4.20	4.05	4.15	4.10	4.12	127884	5.27	179	110475	86.39
SICAGEN	EQ	02-Dec-2020	13.15	13.20	13.75	12.95	13.25	13.15	13.24	10668	1.41	94	8040	75.37
SICAL	EQ	02-Dec-2020	9.65	9.75	10.00	9.30	9.55	9.50	9.65	193739	18.70	476	159974	82.57
SIEMENS	EQ	02-Dec-2020	1517.55	1516.20	1519.75	1490.90	1509.90	1506.90	1505.08	482911	7268.21	21233	110482	22.88
SIGIND	EQ	02-Dec-2020	22.50	23.30	23.90	22.75	22.95	22.90	23.22	7347	1.71	97	6124	83.35
SIGMA	SM	02-Dec-2020	45.00	45.00	46.50	45.00	45.00	45.00	45.09	84000	37.88	5	81000	96.43
SIL	BE	02-Dec-2020	8.75	8.75	9.15	8.45	9.15	9.15	9.04	44106	3.99	72	-	-
SILINV	EQ	02-Dec-2020	161.80	163.95	165.00	159.20	162.00	160.20	160.70	2179	3.50	49	1906	87.47
SILLYMONKS	BE	02-Dec-2020	21.40	22.40	22.45	20.35	22.00	22.00	21.07	2276	0.48	8	-	-
SILVERTUC	SM	02-Dec-2020	98.00	91.00	91.00	91.00	91.00	91.00	91.00	1000	0.91	1	1000	100.00
SIMBHALS	EQ	02-Dec-2020	6.05	6.30	6.30	5.80	6.05	6.05	5.93	30097	1.78	73	27227	90.46
SIMPLEXINF	EQ	02-Dec-2020	35.10	38.60	38.60	38.25	38.60	38.60	38.60	355331	137.16	597	288803	81.28
SINTERCOM	EQ	02-Dec-2020	73.00	73.00	76.65	73.00	74.00	74.00	75.24	1822	1.37	36	1715	94.13
SINTEX	BE	02-Dec-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	1185837	41.50	624	-	-
SIRCA	EQ	02-Dec-2020	245.60	249.65	249.65	243.00	247.65	245.70	246.51	10046	24.76	445	6275	62.46
SIS	EQ	02-Dec-2020	465.75	466.30	475.00	455.00	458.00	459.50	463.82	242290	1123.79	14007	118842	49.05
SITINET	EQ	02-Dec-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	17839512	149.44	1291	13624399	76.37
SIYSIL	EQ	02-Dec-2020	170.20	171.20	175.00	167.25	169.00	169.95	171.49	245421	420.88	4229	104053	42.40
SJVN	EQ	02-Dec-2020	24.15	24.25	24.25	23.90	24.05	24.00	24.09	1269787	305.86	3472	877216	69.08
SKFINDIA	EQ	02-Dec-2020	1570.30	1578.00	1580.00	1570.10	1575.00	1576.25	1575.08	24123	379.96	1890	19371	80.30
SKIL	EQ	02-Dec-2020	2.70	2.60	2.70	2.60	2.60	2.60	2.60	156525	4.07	109	123333	78.79
SKIPPER	EQ	02-Dec-2020	56.45	57.45	57.75	55.20	55.50	55.50	56.25	73530	41.36	617	55928	76.06
SKMEGGPROD	EQ	02-Dec-2020	49.50	50.05	50.30	48.30	49.95	49.80	49.63	31406	15.59	300	23289	74.15
SMARTLINK	EQ	02-Dec-2020	73.15	85.90	87.75	83.25	87.75	87.75	87.15	123139	107.32	546	65769	53.41
SMLISUZU	EQ	02-Dec-2020	432.70	435.00	442.20	427.85	432.35	432.05	436.08	34779	151.66	2198	15041	43.25
SMPL	BZ	02-Dec-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	11901	0.02	14	-	-
SMSLIFE	EQ	02-Dec-2020	580.75	570.10	607.00	570.10	605.00	598.95	591.17	8964	52.99	601	4699	52.42
SMSPHARMA	EQ	02-Dec-2020	92.45	91.70	95.00	91.50	92.70	92.45	92.91	236065	219.34	2272	147274	62.39
SNOWMAN	EQ	02-Dec-2020	55.95	56.10	57.50	54.70	55.00	55.15	55.78	3174614	1770.88	14277	1944174	61.24
SOBHA	EQ	02-Dec-2020	316.85	318.40	326.00	315.40	320.65	320.85	322.03	730309	2351.85	12890	207667	28.44
SOFTTECH	SM	02-Dec-2020	86.15	88.00	88.00	88.00	88.00	88.00	88.00	1600	1.41	1	1600	100.00
SOLARA	EQ	02-Dec-2020	1174.60	1186.80	1197.00	1169.00	1185.10	1191.00	1182.29	68725	812.53	9302	48279	70.25
SOLARINDS	EQ	02-Dec-2020	1039.50	1035.00	1044.60	1031.00	1039.00	1036.35	1036.92	10890	112.92	1033	5580	51.24
SOMANYCERA	EQ	02-Dec-2020	300.20	302.80	307.40	295.05	300.00	297.90	300.80	130902	393.75	3863	73832	56.40
SOMICONVEY	EQ	02-Dec-2020	21.70	21.10	22.45	21.05	21.65	21.70	21.82	9970	2.18	100	7262	72.84
SONAMCLOCK	SM	02-Dec-2020	59.90	60.30	60.30	60.30	60.30	60.30	60.30	6000	3.62	2	6000	100.00
SONATSOFTW	EQ	02-Dec-2020	345.05	343.30	349.00	343.30	345.00	344.25	345.02	163238	563.20	5776	114082	69.89
SORILINFRA	EQ	02-Dec-2020	73.40	75.45	76.80	72.00	73.30	73.20	73.68	55394	40.81	676	32627	58.90
SOTL	EQ	02-Dec-2020	704.95	706.15	729.00	692.25	705.00	701.10	700.74	10083	70.66	948	3964	39.31
SOUTHBANK	EQ	02-Dec-2020	7.90	8.00	8.15	7.75	7.95	7.90	7.92	20674977	1638.45	77297	10174582	49.21
SOUTHWEST	EQ	02-Dec-2020	33.95	35.40	35.40	32.75	32.75	32.90	33.29	6829	2.27	41	5340	78.20
SPAL	EQ	02-Dec-2020	140.40	140.55	142.95	136.10	137.60	137.90	139.35	16163	22.52	458	10644	65.85
SPANDANA	EQ	02-Dec-2020	752.00	762.20	762.20	718.00	747.00	751.80	746.57	26966	201.32	2188	11615	43.07
SPARC	EQ	02-Dec-2020	185.20	186.60	188.10	182.10	184.00	185.15	185.11	880617	1630.15	9235	299467	34.01
SPECIALITY	EQ	02-Dec-2020	43.60	43.95	44.65	41.70	41.85	42.05	43.16	245621	106.02	1596	161823	65.88
SPENCERS	EQ	02-Dec-2020	80.95	81.00	81.55	78.95	79.55	79.50	80.12	456116	365.43	3920	234625	51.44
SPENTEX	BZ	02-Dec-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.60	13266	0.08	6	-	-
SPIC	EQ	02-Dec-2020	19.85	20.35	23.80	20.10	22.75	22.95	22.92	5804371	1330.25	12938	2016162	34.74
SPICEJET	EQ	02-Dec-2020	74.05	75.70	77.75	74.20	77.30	76.90	76.54	12277416	9396.59	47413	4081350	33.24
SPLIL	EQ	02-Dec-2020	29.50	29.90	30.80	29.15	30.00	30.15	30.08	91137	27.41	519	56987	62.53
SPMLINFRA	EQ	02-Dec-2020	8.25	8.55	8.55	7.80	7.95	8.00	8.20	70426	5.78	139	35891	50.96
SPTL	EQ	02-Dec-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	493448	12.83	284	493448	100.00
SPYL	BE	02-Dec-2020	0.65	0.70	0.70	0.60	0.70	0.65	0.68	1047534	7.16	262	-	-
SREEL	EQ	02-Dec-2020	155.00	156.85	156.85	149.00	150.20	149.75	151.49	12734	19.29	443	9087	71.36
SREIBNPNCD	NJ	02-Dec-2020	800.00	790.00	790.00	750.00	750.00	750.05	755.50	74	0.56	8	74	100.00
SREIBNPNCD	NL	02-Dec-2020	741.00	742.00	742.00	742.00	742.00	742.00	742.00	27	0.20	1	27	100.00
SREIBNPNCD	NN	02-Dec-2020	915.10	1098.12	1098.12	1098.12	1098.12	1098.12	1098.12	7	0.08	1	7	100.00
SREIBNPNCD	NO	02-Dec-2020	699.00	740.00	750.00	740.00	750.00	750.00	746.92	130	0.97	6	130	100.00
SREIBNPNCD	NQ	02-Dec-2020	942.00	815.22	815.22	800.00	800.00	808.94	808.94	34	0.28	4	34	100.00
SREIBNPNCD	NU	02-Dec-2020	551.77	577.00	590.00	569.45	570.00	569.87	577.57	285	1.65	14	282	98.95
SREIBNPNCD	NV	02-Dec-2020	675.00	675.00	675.00	675.00	675.00	675.00	675.00	10	0.07	1	10	100.00
SREIBNPNCD	NX	02-Dec-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	100	0.80	4	100	100.00
SREIBNPNCD	NY	02-Dec-2020	760.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
SREIBNPNCD	NZ	02-Dec-2020	1050.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	2	0.02	1	2	100.00
SREIBNPNCD	Y1	02-Dec-2020	750.00	750.00	750.00	750.00	750.00	750.00	750.00	14	0.11	1	14	100.00
SREIBNPNCD	Y2	02-Dec-2020	720.00	720.00	720.00	720.00	720.00	720.00	720.00	26	0.19	2	26	100.00
SREIBNPNCD	Y7	02-Dec-2020	650.00	700.00	700.00	700.00	700.00	700.00	700.00	5	0.04	1	5	100.00
SREIBNPNCD	Y8	02-Dec-2020	560.20	614.45	614.45	613.45	613.50	613.47	613.58	50	0.31	8	50	100.00
SREINFRA	EQ	02-Dec-2020	5.95	5.95	6.05	5.95	6.00	5.95	6.00	758421	45.53	877	580328	76.52
SRF	EQ	02-Dec-2020	5098.00	5108.00	5242.20	5091.90	5235.00	5212.75	5168.13	208526	10776.89	18031	38650	18.53
SRHHYPOLTD	EQ	02-Dec-2020	249.65	254.00	255.00	236.95	244.80	244.80	246.43	19687	48.51	696	13229	67.20
SRIPIPES	EQ	02-Dec-2020	142.95	145.00	146.85	141.75	142.40	142.15	143.04	287526	411.27	3258	223866	77.86
SRPL	EQ	02-Dec-2020	30.90	31.05	32.70	30.05	30.25	30.25	31.15	3094	0.96	34	1104	35.68
SRTRANSFIN	EQ	02-Dec-2020	1023.55	1033.70	1045.00	1020.00	1028.00	1030.50	1033.28	3681293	38038.07	76381	608921	16.54
SRTRANSFIN	Y9	02-Dec-2020	1052.25	1050.11	1056.00	1050.11	1056.00	1056.00	1055.76	50	0.53	2	50	100.00
SRTRANSFIN	YB	02-Dec-2020	1040.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	355	3.66	5	355	100.00
SRTRANSFIN	YH	02-Dec-2020	1012.75	1004.10	1004.10	1004.00	1004.00	1004.00	1004.02	85	0.85	2	85	100.00
SRTRANSFIN	YI	02-Dec-2020	1000.01	1001.00	1012.80	1000.01	1000.15	1000.15	1000.59	574	5.74	13	574	100.00
SRTRANSFIN	YJ	02-Dec-2020	1032.01	1033.00	1034.50	1033.00	1034.50	1034.50	1033.66	502	5.19	3	502	100.00
SRTRANSFIN	YK	02-Dec-2020	1034.00	1031.00	1036.50	1026.00	1032.00	1032.00	1031.45	211	2.18	10	211	100.00
SRTRANSFIN	YL	02-Dec-2020	1018.00	1019.50	1019.50	1019.50	1019.50	1019.50	1019.50	25	0.25	1	25	100.00
SRTRANSFIN	YP	02-Dec-2020	1002.00	1025.00	1025.00	1022.00	1022.00	1022.00	1023.50	20	0.20	2	20	100.00
SRTRANSFIN	YQ	02-Dec-2020	1009.00	1007.80	1011.50	1007.80	1009.00	1009.07	1009.89	295	2.98	7	295	100.00
SRTRANSFIN	YT	02-Dec-2020	1199.05	1200.00	1200.00	1200.00		1200.00	1200.00	60	0.72	2	60	100.00
SRTRANSFIN	YW	02-Dec-2020	1044.00	1055.00	1055.00	1051.00	1051.00	1051.00	1053.13	235	2.47	5	235	100.00
SRTRANSFIN	YX	02-Dec-2020	1073.00	1067.01	1071.00	1067.00	1069.00	1069.00	1067.87	510	5.45	13	510	100.00
SRTRANSFIN	YY	02-Dec-2020	1077.00	1075.00	1080.00	1075.00	1080.00	1080.00	1075.54	221	2.38	10	221	100.00
SRTRANSFIN	Z4	02-Dec-2020	999.90	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	37	0.37	3	37	100.00
SRTRANSFIN	Z5	02-Dec-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	450	4.50	10	450	100.00
SRTRANSFIN	Z6	02-Dec-2020	996.50	1006.00	1007.00	1006.00	1007.00	1007.00	1006.50	10	0.10	2	10	100.00
SRTRANSFIN	Z7	02-Dec-2020	1025.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	1	30	100.00
SRTRANSFIN	Z9	02-Dec-2020	1015.62	1016.00	1016.00	1012.00	1012.00	1014.90	1014.91	55	0.56	2	55	100.00
SSINFRA	SM	02-Dec-2020	6.80	6.80	6.80	6.80	6.80	6.80	6.80	3000	0.20	1	3000	100.00
SSWL	EQ	02-Dec-2020	503.70	508.70	512.80	502.10	504.00	503.60	506.37	31983	161.95	1556	16550	51.75
STAR	EQ	02-Dec-2020	796.85	789.80	797.00	765.20	778.30	779.10	780.65	465060	3630.51	15309	137058	29.47
STARCEMENT	EQ	02-Dec-2020	90.40	90.30	91.10	89.35	89.40	89.55	90.23	141998	128.12	2124	98105	69.09
STARPAPER	EQ	02-Dec-2020	96.35	96.50	97.25	94.75	95.45	95.05	95.89	78274	75.06	1082	41453	52.96
STCINDIA	EQ	02-Dec-2020	75.80	76.00	83.35	74.20	78.30	78.00	79.26	355533	281.78	5402	107143	30.14
STEELCITY	EQ	02-Dec-2020	35.90	36.75	36.75	34.60	36.40	35.90	36.31	10309	3.74	82	7993	77.53
STEELXIND	EQ	02-Dec-2020	32.15	31.80	33.45	30.30	32.25	32.25	32.47	75488	24.51	270	73539	97.42
STEL	EQ	02-Dec-2020	62.40	64.00	64.60	61.10	62.90	62.80	62.93	18493	11.64	287	14049	75.97
STERTOOLS	EQ	02-Dec-2020	192.65	194.95	194.95	187.15	191.50	191.85	190.71	33548	63.98	1111	17710	52.79
STLTECH	EQ	02-Dec-2020	160.55	160.70	160.95	156.00	157.10	157.45	158.70	853551	1354.59	8226	577798	67.69
SUBCAPCITY	BE	02-Dec-2020	21.95	21.95	21.95	20.90	21.95	21.95	21.92	256	0.06	5	-	-
SUBEXLTD	EQ	02-Dec-2020	27.30	28.30	32.75	27.50	30.80	31.10	30.95	54881845	16988.26	76843	16322772	29.74
SUBROS	EQ	02-Dec-2020	291.45	291.85	300.95	290.50	298.05	297.90	294.76	67882	200.09	2154	41461	61.08
SUDARSCHEM	EQ	02-Dec-2020	474.35	477.00	477.00	468.20	471.50	471.40	471.26	65473	308.55	2630	33543	51.23
SUJANAUNI	BE	02-Dec-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.37	166556	0.61	130	-	-
SUMEETINDS	EQ	02-Dec-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.97	77998	1.54	106	60764	77.90
SUMICHEM	EQ	02-Dec-2020	288.40	288.40	289.95	283.50	285.70	286.85	286.32	411789	1179.04	11657	211557	51.38
SUMIT	EQ	02-Dec-2020	8.20	8.10	8.55	7.45	8.10	8.10	8.04	35977	2.89	153	23235	64.58
SUMMITSEC	EQ	02-Dec-2020	482.15	482.55	490.75	451.10	487.15	488.05	484.42	4111	19.91	236	2460	59.84
SUNCLAYLTD	EQ	02-Dec-2020	1895.60	1905.10	2036.75	1873.00	2000.00	1994.20	1947.93	7749	150.95	1253	5796	74.80
SUNDARAM	EQ	02-Dec-2020	1.35	1.45	1.45	1.45	1.45	1.45	1.45	276091	4.00	93	236091	85.51
SUNDARMFIN	EQ	02-Dec-2020	1773.00	1775.00	1800.00	1756.05	1800.00	1794.80	1782.35	89098	1588.03	7014	36153	40.58
SUNDARMHLD	EQ	02-Dec-2020	55.85	55.45	57.05	55.30	55.60	56.00	56.48	87237	49.27	920	70412	80.71
SUNDRMBRAK	EQ	02-Dec-2020	301.75	305.05	305.05	296.00	301.00	301.70	300.72	2363	7.11	187	1979	83.75
SUNDRMFAST	EQ	02-Dec-2020	544.55	548.00	555.00	535.45	548.00	549.20	549.52	359797	1977.17	17423	128758	35.79
SUNFLAG	EQ	02-Dec-2020	55.70	56.10	62.30	56.10	60.10	60.20	60.48	3318168	2006.95	17212	1051739	31.70
SUNPHARMA	EQ	02-Dec-2020	539.35	540.90	547.00	536.00	543.85	544.65	541.98	14234038	77145.96	133942	3156054	22.17
SUNTECK	EQ	02-Dec-2020	326.85	327.50	333.50	320.60	331.00	328.95	328.15	979353	3213.76	20661	287899	29.40
SUNTV	EQ	02-Dec-2020	445.05	445.05	448.55	429.20	433.20	431.85	435.62	4911269	21394.39	52401	1799588	36.64
SUPERHOUSE	EQ	02-Dec-2020	108.35	109.90	110.00	106.00	106.70	107.25	107.74	28319	30.51	390	18675	65.95
SUPERSPIN	EQ	02-Dec-2020	4.75	4.85	4.95	4.55	4.95	4.95	4.91	33462	1.64	111	28239	84.39
SUPPETRO	EQ	02-Dec-2020	320.70	322.00	348.90	320.00	344.00	345.10	337.68	200669	677.62	7973	108431	54.03
SUPRAJIT	EQ	02-Dec-2020	194.65	196.20	204.25	193.85	198.65	199.45	199.22	209045	416.47	5146	106427	50.91
SUPREMEENG	SM	02-Dec-2020	22.75	21.50	22.65	20.70	22.65	22.65	21.23	100000	21.23	18	72000	72.00
SUPREMEIND	EQ	02-Dec-2020	1724.75	1733.70	1733.70	1685.90	1718.00	1721.25	1718.19	92484	1589.05	12966	39356	42.55
SUPREMEINF	BZ	02-Dec-2020	9.50	9.05	9.95	9.05	9.90	9.90	9.87	3312	0.33	23	-	-
SURANASOL	EQ	02-Dec-2020	7.95	8.00	8.15	7.60	8.00	7.95	7.99	36910	2.95	192	27059	73.31
SURANAT&P	EQ	02-Dec-2020	3.80	3.95	4.00	3.75	3.85	3.95	3.88	41097	1.60	64	35697	86.86
SURANI	SM	02-Dec-2020	20.00	19.00	19.00	19.00	19.00	19.00	19.00	2000	0.38	1	2000	100.00
SURYALAXMI	EQ	02-Dec-2020	18.50	19.30	19.40	19.00	19.40	19.40	19.37	11456	2.22	143	10756	93.89
SURYAROSNI	EQ	02-Dec-2020	260.20	260.70	270.00	258.80	267.35	265.15	265.31	227270	602.97	6333	94731	41.68
SUTLEJTEX	EQ	02-Dec-2020	29.20	29.80	29.80	28.60	29.55	29.50	29.26	41028	12.01	242	29791	72.61
SUULD	EQ	02-Dec-2020	102.05	102.10	105.00	102.00	102.05	102.05	102.40	9696	9.93	53	5451	56.22
SUVEN	EQ	02-Dec-2020	47.80	48.40	48.60	47.65	48.50	48.25	48.19	580120	279.56	2204	347390	59.88
SUVENPHAR	EQ	02-Dec-2020	384.75	390.00	390.00	376.25	381.25	379.75	380.79	218136	830.64	8492	111325	51.03
SUZLON	BE	02-Dec-2020	3.50	3.60	3.60	3.40	3.50	3.50	3.51	16124448	566.44	5256	-	-
SVLL	SM	02-Dec-2020	84.95	85.40	85.40	85.40	85.40	85.40	85.40	1000	0.85	1	1000	100.00
SWANENERGY	EQ	02-Dec-2020	140.25	140.10	142.10	139.00	139.50	139.55	140.69	143317	201.63	2491	12101	8.44
SWARAJENG	EQ	02-Dec-2020	1415.35	1424.00	1429.90	1414.35	1416.05	1416.80	1420.99	7489	106.42	1175	4301	57.43
SWELECTES	EQ	02-Dec-2020	157.20	157.30	165.05	155.10	163.10	164.90	161.72	44611	72.14	1242	36863	82.63
SWSOLAR	EQ	02-Dec-2020	227.25	231.00	254.00	230.00	246.65	246.25	246.71	1789669	4415.32	22615	939066	52.47
SYMPHONY	EQ	02-Dec-2020	840.20	845.90	845.90	820.00	827.95	823.20	828.97	125577	1040.99	8984	79973	63.68
SYNCOM	BZ	02-Dec-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	8491	0.15	18	-	-
SYNGENE	EQ	02-Dec-2020	568.70	571.80	581.00	568.70	575.00	575.60	574.96	568732	3269.96	33794	338777	59.57
TAINWALCHM	EQ	02-Dec-2020	72.75	73.75	73.90	71.25	72.00	72.05	72.37	11047	8.00	162	8321	75.32
TAJGVK	EQ	02-Dec-2020	140.20	142.50	143.95	139.50	141.15	141.30	141.82	241978	343.18	3741	99415	41.08
TAKE	EQ	02-Dec-2020	44.55	45.70	46.60	43.40	44.05	43.95	44.87	3603069	1616.67	13229	2050977	56.92
TALBROAUTO	EQ	02-Dec-2020	155.95	155.95	159.15	152.70	154.80	154.75	154.66	16245	25.12	500	11008	67.76
TANLA	EQ	02-Dec-2020	643.25	675.40	675.40	675.40	675.40	675.40	675.40	58176	392.92	515	58176	100.00
TANTIACONS	BZ	02-Dec-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	4011	0.05	14	-	-
TARMAT	EQ	02-Dec-2020	38.65	38.55	39.35	37.45	38.70	38.35	38.42	18599	7.15	122	17859	96.02
TASTYBITE	EQ	02-Dec-2020	11288.95	11390.00	11390.00	11106.00	11180.00	11169.95	11210.94	1200	134.53	507	528	44.00
TATACAPHSG	N4	02-Dec-2020	1065.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	5	0.05	2	5	100.00
TATACHEM	EQ	02-Dec-2020	404.95	408.55	430.00	404.00	428.00	427.35	422.60	12177480	51461.61	102977	2436150	20.01
TATACOFFEE	EQ	02-Dec-2020	105.25	106.15	108.70	105.50	108.30	107.60	107.33	2228552	2391.96	15120	822755	36.92
TATACOMM	EQ	02-Dec-2020	1038.95	1046.00	1068.00	1035.00	1039.90	1051.05	1051.00	146526	1539.99	8797	59185	40.39
TATACONSUM	EQ	02-Dec-2020	529.30	532.00	541.80	530.10	538.35	539.25	537.70	3694795	19866.98	57247	1335139	36.14
TATAELXSI	EQ	02-Dec-2020	1628.60	1628.00	1697.00	1606.00	1690.10	1684.30	1657.72	493488	8180.66	25505	127858	25.91
TATAINVEST	EQ	02-Dec-2020	945.75	950.40	987.55	940.15	952.35	956.95	963.45	52650	507.26	4282	12118	23.02
TATAMETALI	EQ	02-Dec-2020	620.85	625.90	662.90	600.00	602.00	602.85	628.71	773674	4864.19	26543	285961	36.96
TATAMOTORS	EQ	02-Dec-2020	179.75	184.00	187.35	181.10	183.30	183.60	184.35	88107889	162429.25	311386	9040666	10.26
TATAMTRDVR	EQ	02-Dec-2020	78.10	80.15	81.25	77.80	78.30	78.60	79.45	9010259	7158.48	39928	3959715	43.95
TATAPOWER	EQ	02-Dec-2020	68.85	69.50	69.65	66.70	67.90	67.95	68.11	46261091	31509.35	94970	8973653	19.40
TATASTEEL	EQ	02-Dec-2020	585.80	585.70	607.60	584.05	603.50	604.35	599.82	24997085	149937.32	244452	3185073	12.74
TATASTLBSL	EQ	02-Dec-2020	36.00	36.25	37.60	36.00	37.15	37.10	36.96	6167452	2279.22	10006	2634641	42.72
TATASTLLP	EQ	02-Dec-2020	526.05	549.00	578.65	540.00	554.00	553.70	563.27	465111	2619.82	12673	131420	28.26
TATASTLPP	E1	02-Dec-2020	140.70	142.50	154.75	139.50	153.95	153.65	150.63	2323463	3499.91	18021	781206	33.62
TBZ	EQ	02-Dec-2020	44.85	44.85	46.55	43.70	45.75	46.05	45.36	606915	275.31	3505	296918	48.92
TCFSL	NB	02-Dec-2020	1029.76	1030.05	1031.00	1030.00	1030.06	1030.06	1030.32	886	9.13	25	668	75.40
TCFSL	ND	02-Dec-2020	1086.00	1087.00	1091.00	1085.50	1091.00	1091.00	1088.74	534	5.81	21	368	68.91
TCFSL	NH	02-Dec-2020	1040.12	1042.00	1042.00	1036.05	1041.00	1041.00	1039.47	1115	11.59	20	1015	91.03
TCFSL	NJ	02-Dec-2020	1075.00	1075.01	1075.01	1070.00	1070.00	1070.00	1070.92	1000	10.71	10	1000	100.00
TCFSL	NN	02-Dec-2020	1121.00	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	1	0.01	1	1	100.00
TCI	EQ	02-Dec-2020	252.85	252.85	253.90	249.50	252.00	250.95	251.26	15960	40.10	1321	8751	54.83
TCIDEVELOP	EQ	02-Dec-2020	306.40	300.95	329.00	295.00	315.00	315.00	305.92	899	2.75	136	396	44.05
TCIEXP	EQ	02-Dec-2020	873.55	875.00	883.95	853.55	866.00	863.30	866.38	35574	308.21	3299	21706	61.02
TCNSBRANDS	EQ	02-Dec-2020	404.60	410.00	410.30	398.50	401.20	401.50	403.10	13184	53.14	870	9334	70.80
TCPLPACK	EQ	02-Dec-2020	372.90	378.70	378.95	369.95	377.70	376.55	375.87	3013	11.33	285	1471	48.82
TCS	EQ	02-Dec-2020	2726.80	2719.00	2754.70	2702.45	2745.50	2749.55	2727.49	2509032	68433.51	106756	1153028	45.96
TDPOWERSYS	EQ	02-Dec-2020	127.25	125.85	128.95	125.15	126.00	126.10	126.77	54806	69.48	775	40978	74.77
TEAMLEASE	EQ	02-Dec-2020	2671.95	2651.00	2669.80	2602.50	2633.70	2647.00	2646.59	23156	612.84	3224	7090	30.62
TECHM	EQ	02-Dec-2020	907.30	897.05	912.50	887.20	906.10	908.70	899.04	5516684	49597.00	134449	1799313	32.62
TECHNOE	EQ	02-Dec-2020	218.00	217.95	218.00	214.20	216.75	215.95	216.96	28324	61.45	444	24328	85.89
TECHNOFAB	BZ	02-Dec-2020	8.85	8.65	9.25	8.65	9.25	9.25	9.10	6730	0.61	30	-	-
TEJASNET	EQ	02-Dec-2020	107.95	108.70	113.30	108.65	113.30	113.30	112.64	668242	752.69	2541	319191	47.77
TERASOFT	EQ	02-Dec-2020	30.65	31.30	31.35	29.65	30.35	30.30	30.33	24367	7.39	379	14021	57.54
TEXINFRA	EQ	02-Dec-2020	38.65	38.80	39.55	38.00	38.50	38.65	38.66	125485	48.51	568	96158	76.63
TEXMOPIPES	EQ	02-Dec-2020	21.60	22.20	22.20	20.45	21.30	21.50	21.36	115577	24.68	698	63847	55.24
TEXRAIL	EQ	02-Dec-2020	26.95	27.15	27.65	26.55	27.10	27.20	27.14	796410	216.13	2782	470067	59.02
TFCILTD	EQ	02-Dec-2020	42.65	43.00	44.80	42.10	43.90	43.95	43.84	1538597	674.46	5203	588799	38.27
TGBHOTELS	EQ	02-Dec-2020	5.10	5.25	5.35	5.00	5.20	5.15	5.18	14085	0.73	57	9817	69.70
THANGAMAYL	EQ	02-Dec-2020	450.05	453.40	472.00	446.60	467.15	467.05	460.42	64039	294.85	3066	36559	57.09
THEINVEST	EQ	02-Dec-2020	129.55	133.00	134.90	127.10	131.80	131.60	131.41	5045	6.63	99	3603	71.42
THEJO	SM	02-Dec-2020	1225.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	100	1.19	1	100	100.00
THEMISMED	EQ	02-Dec-2020	353.80	352.95	367.00	352.95	362.40	361.20	360.53	20261	73.05	811	14608	72.10
THERMAX	EQ	02-Dec-2020	896.35	900.70	913.95	874.00	905.20	894.80	891.79	61088	544.78	4176	18155	29.72
THOMASCOOK	EQ	02-Dec-2020	49.60	52.05	52.05	52.05	52.05	52.05	52.05	399696	208.04	857	399685	100.00
THOMASCOTT	BE	02-Dec-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	500	0.03	1	-	-
THYROCARE	EQ	02-Dec-2020	1071.80	1078.35	1080.25	1045.00	1059.00	1052.45	1059.90	62354	660.89	4467	25768	41.33
TI	EQ	02-Dec-2020	17.80	18.00	18.70	17.55	18.30	18.35	18.21	186887	34.03	588	106858	57.18
TIDEWATER	EQ	02-Dec-2020	4419.10	4440.90	4440.90	4373.80	4396.90	4387.75	4403.05	2744	120.82	577	1865	67.97
TIIL	EQ	02-Dec-2020	311.80	314.90	314.90	304.75	308.00	308.50	308.77	5908	18.24	250	3511	59.43
TIINDIA	EQ	02-Dec-2020	809.80	810.00	833.90	802.50	830.40	828.90	819.56	1300086	10654.99	9913	1210250	93.09
TIJARIA	EQ	02-Dec-2020	7.30	7.45	7.50	7.00	7.35	7.15	7.13	18350	1.31	44	13110	71.44
TIL	EQ	02-Dec-2020	161.20	167.00	175.40	164.90	168.45	167.90	169.89	45522	77.34	1583	23295	51.17
TIMESGTY	EQ	02-Dec-2020	28.60	29.80	30.00	27.30	30.00	29.70	28.59	10464	2.99	79	4682	44.74
TIMETECHNO	EQ	02-Dec-2020	46.35	46.80	49.25	46.10	46.70	46.75	47.69	2261759	1078.73	6466	1175216	51.96
TIMKEN	EQ	02-Dec-2020	1188.60	1188.00	1195.80	1166.55	1174.80	1173.65	1174.36	12115	142.27	1628	6472	53.42
TINPLATE	EQ	02-Dec-2020	149.70	150.90	153.60	146.05	148.95	148.85	150.66	1255858	1892.09	15247	353462	28.15
TIPSINDLTD	EQ	02-Dec-2020	263.95	261.20	267.95	260.40	261.00	261.85	264.09	7334	19.37	315	4390	59.86
TIRUMALCHM	EQ	02-Dec-2020	99.30	102.00	105.90	98.50	104.35	104.55	102.73	1695718	1741.95	13084	689813	40.68
TIRUPATIFL	BE	02-Dec-2020	25.90	25.10	25.85	25.10	25.85	25.85	25.71	534	0.14	2	-	-
TITAN	EQ	02-Dec-2020	1341.10	1347.95	1392.05	1343.50	1386.25	1389.00	1372.59	2969071	40753.22	89002	750247	25.27
TMRVL	EQ	02-Dec-2020	11.60	12.15	12.15	12.15	12.15	12.15	12.15	46761	5.68	105	46761	100.00
TNPETRO	EQ	02-Dec-2020	40.45	40.60	44.00	40.45	42.00	42.20	42.53	1882382	800.55	7702	589460	31.31
TNPL	EQ	02-Dec-2020	112.15	112.90	113.50	111.65	112.00	111.95	112.37	103911	116.77	1662	42244	40.65
TNTELE	BE	02-Dec-2020	1.50	1.50	1.55	1.50	1.50	1.50	1.50	5629	0.08	9	-	-
TOKYOPLAST	EQ	02-Dec-2020	70.85	71.00	72.00	68.00	68.05	68.60	70.20	9687	6.80	286	8022	82.81
TORNTPHARM	EQ	02-Dec-2020	2653.60	2659.00	2700.00	2644.60	2691.00	2690.05	2675.87	358201	9584.98	24482	138297	38.61
TORNTPOWER	EQ	02-Dec-2020	317.20	318.70	320.00	313.00	316.00	315.00	316.00	1224098	3868.13	15905	343443	28.06
TOTAL	EQ	02-Dec-2020	66.15	67.50	69.30	64.30	68.00	67.30	67.75	49974	33.86	458	35670	71.38
TOUCHWOOD	EQ	02-Dec-2020	50.05	50.05	52.00	48.05	50.40	49.60	50.23	17951	9.02	96	10340	57.60
TPLPLASTEH	EQ	02-Dec-2020	155.15	155.50	159.20	151.95	156.15	158.20	157.24	88665	139.42	1041	50807	57.30
TREEHOUSE	EQ	02-Dec-2020	6.05	5.80	6.10	5.75	5.75	5.75	5.78	268851	15.53	320	194355	72.29
TREJHARA	EQ	02-Dec-2020	35.00	36.75	36.75	36.75	36.75	36.75	36.75	6990	2.57	35	6980	99.86
TRENT	EQ	02-Dec-2020	715.50	714.00	717.50	685.00	692.70	691.25	695.83	1483703	10324.03	48168	761886	51.35
TRF	EQ	02-Dec-2020	87.90	91.00	91.80	86.00	89.70	89.05	89.81	32503	29.19	808	21239	65.34
TRIDENT	EQ	02-Dec-2020	7.95	8.00	8.35	7.95	8.30	8.20	8.13	16704013	1358.65	22439	8254051	49.41
TRIGYN	EQ	02-Dec-2020	68.65	69.40	70.00	65.25	65.45	65.40	66.27	154556	102.43	1297	108335	70.09
TRIL	EQ	02-Dec-2020	13.20	14.80	15.80	14.00	15.80	15.80	15.46	2337160	361.22	3344	1099963	47.06
TRITURBINE	EQ	02-Dec-2020	76.85	78.00	81.95	76.15	79.85	79.45	80.17	491524	394.05	4749	163798	33.32
TRIVENI	EQ	02-Dec-2020	71.35	72.00	72.50	69.60	70.45	70.60	71.22	369506	263.16	2764	215010	58.19
TTKHLTCARE	EQ	02-Dec-2020	487.80	491.50	498.95	485.00	485.50	487.15	492.09	2549	12.54	200	1781	69.87
TTKPRESTIG	EQ	02-Dec-2020	5823.65	5791.15	5824.80	5750.50	5769.00	5761.70	5780.68	10507	607.38	1621	6433	61.23
TTL	EQ	02-Dec-2020	44.15	45.45	45.50	42.55	43.95	43.95	43.86	22701	9.96	473	11065	48.74
TTML	BE	02-Dec-2020	7.00	6.95	7.20	6.65	7.05	6.90	6.87	2296320	157.69	4468	-	-
TV18BRDCST	EQ	02-Dec-2020	31.45	31.65	32.60	31.25	32.10	32.10	32.10	11040742	3543.63	14900	4413262	39.97
TVSELECT	EQ	02-Dec-2020	103.15	103.95	105.00	101.65	101.85	102.75	103.31	67714	69.95	1041	35870	52.97
TVSMOTOR	EQ	02-Dec-2020	500.35	505.00	508.90	485.15	488.55	488.35	496.29	4884416	24240.82	49407	1027401	21.03
TVSSRICHAK	EQ	02-Dec-2020	1576.30	1576.30	1598.00	1545.00	1575.00	1584.65	1576.29	6868	108.26	1347	3117	45.38
TVTODAY	EQ	02-Dec-2020	207.15	208.85	219.90	208.30	218.50	217.90	215.91	287417	620.57	5220	140395	48.85
TVVISION	EQ	02-Dec-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	615	0.01	10	565	91.87
TWL	EQ	02-Dec-2020	47.15	46.90	48.65	46.85	47.80	47.65	47.73	544263	259.77	3336	238491	43.82
UBL	EQ	02-Dec-2020	1088.40	1083.50	1095.20	1061.00	1067.65	1068.80	1076.85	850673	9160.45	30071	296332	34.84
UCALFUEL	EQ	02-Dec-2020	126.85	128.00	128.00	123.60	125.40	124.90	125.53	28381	35.63	614	15725	55.41
UCOBANK	EQ	02-Dec-2020	12.40	12.50	12.55	12.30	12.35	12.40	12.44	2019909	251.38	2247	959891	47.52
UFLEX	EQ	02-Dec-2020	361.45	365.00	372.95	360.45	365.30	365.00	367.54	370329	1361.10	9070	128837	34.79
UFO	EQ	02-Dec-2020	79.75	80.40	81.70	79.40	79.80	80.10	80.46	291613	234.64	2943	157294	53.94
UGARSUGAR	EQ	02-Dec-2020	14.80	14.70	14.75	14.55	14.55	14.60	14.63	35689	5.22	226	23164	64.91
UJAAS	EQ	02-Dec-2020	3.00	3.00	3.00	2.90	3.00	3.00	2.97	993893	29.53	770	800064	80.50
UJJIVAN	EQ	02-Dec-2020	283.45	284.90	288.55	281.50	285.30	285.45	285.02	357810	1019.85	6547	152068	42.50
UJJIVANSFB	EQ	02-Dec-2020	38.05	38.50	38.85	37.80	37.95	37.95	38.05	946728	360.24	4070	589528	62.27
ULTRACEMCO	EQ	02-Dec-2020	4910.50	4910.50	4997.25	4872.80	4925.00	4933.10	4933.38	696234	34347.84	52230	306941	44.09
UMANGDAIRY	EQ	02-Dec-2020	50.90	52.80	52.80	46.80	48.25	48.15	48.62	81358	39.55	1237	50326	61.86
UMESLTD	EQ	02-Dec-2020	1.30	1.25	1.35	1.25	1.25	1.25	1.30	8951	0.12	25	7941	88.72
UNICHEMLAB	EQ	02-Dec-2020	259.85	260.70	260.70	251.50	253.10	253.40	255.26	53771	137.26	2092	33179	61.70
UNIDT	EQ	02-Dec-2020	260.00	259.95	284.00	255.45	280.70	279.25	274.72	80183	220.28	1258	41956	52.33
UNIENTER	EQ	02-Dec-2020	61.10	61.35	62.40	59.50	61.10	61.85	61.40	9013	5.53	140	5138	57.01
UNIINFO	SM	02-Dec-2020	16.50	17.30	17.30	17.30	17.30	17.30	17.30	2000	0.35	1	2000	100.00
UNIONBANK	EQ	02-Dec-2020	28.90	29.25	29.75	29.00	29.45	29.40	29.36	10974145	3221.66	15417	2827860	25.77
UNITECH	BZ	02-Dec-2020	1.45	1.45	1.50	1.40	1.50	1.50	1.48	2442562	36.14	692	-	-
UNITEDTEA	EQ	02-Dec-2020	322.40	321.65	327.85	282.05	323.00	321.20	319.36	13808	44.10	214	10658	77.19
UNITY	BZ	02-Dec-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	8851	0.11	7	-	-
UNIVASTU	EQ	02-Dec-2020	31.85	31.15	31.80	31.05	31.80	31.80	31.62	677	0.21	23	409	60.41
UNIVCABLES	EQ	02-Dec-2020	144.05	145.30	148.80	142.25	142.25	143.30	144.94	30253	43.85	623	16460	54.41
UNIVPHOTO	EQ	02-Dec-2020	186.35	190.95	190.95	181.00	185.00	184.80	183.22	2375	4.35	189	2008	84.55
UPL	EQ	02-Dec-2020	433.05	442.75	447.00	437.45	441.50	441.95	442.41	14187495	62766.93	145428	4101496	28.91
URJA	EQ	02-Dec-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	979749	37.23	640	979749	100.00
USHAMART	EQ	02-Dec-2020	25.30	25.30	26.15	24.95	25.85	25.80	25.55	890323	227.49	1647	492152	55.28
UTIAMC	EQ	02-Dec-2020	551.15	551.15	553.00	536.00	539.75	539.20	545.19	403300	2198.74	8261	265593	65.85
UTIBANKETF	EQ	02-Dec-2020	299.00	298.15	299.62	292.70	294.27	296.06	296.47	219	0.65	39	199	90.87
UTIFEFRGR5	MF	02-Dec-2020	10.55	10.68	10.68	10.60	10.61	10.61	10.63	18100	1.92	4	17100	94.48
UTINEXT50	EQ	02-Dec-2020	316.00	318.00	320.00	317.70	317.70	317.79	318.09	396	1.26	14	364	91.92
UTINIFTETF	EQ	02-Dec-2020	1400.00	1395.65	1400.00	1383.55	1399.80	1399.80	1389.14	1606	22.31	44	1555	96.82
UTISENSETF	EQ	02-Dec-2020	475.48	475.25	476.75	473.00	476.75	476.69	475.96	836	3.98	37	781	93.42
UTISXN50	EQ	02-Dec-2020	336.90	328.33	344.90	327.34	327.60	327.60	335.80	38	0.13	19	26	68.42
UTTAMSTL	EQ	02-Dec-2020	6.65	6.80	6.85	6.60	6.60	6.60	6.69	160981	10.78	291	132938	82.58
UTTAMSUGAR	EQ	02-Dec-2020	96.15	97.50	97.50	93.70	94.10	94.30	94.77	72062	68.29	1144	39238	54.45
V2RETAIL	EQ	02-Dec-2020	88.85	92.45	93.25	91.85	93.25	93.25	93.20	234039	218.12	638	203018	86.75
VADILALIND	EQ	02-Dec-2020	807.95	798.80	818.00	796.15	805.00	805.15	812.13	7006	56.90	204	6438	91.89
VAIBHAVGBL	EQ	02-Dec-2020	2148.65	2165.00	2165.00	2121.00	2140.00	2138.80	2144.98	8333	178.74	1892	5672	68.07
VAISHALI	EQ	02-Dec-2020	33.50	34.00	34.30	33.25	33.55	33.90	33.72	7838	2.64	197	3354	42.79
VAKRANGEE	EQ	02-Dec-2020	42.70	44.05	51.20	44.05	51.20	51.20	48.07	23787285	11435.63	47308	11100689	46.67
VALIANTORG	EQ	02-Dec-2020	3085.60	3119.50	3148.90	3080.60	3101.00	3105.30	3109.05	5576	173.36	963	4016	72.02
VARDHACRLC	EQ	02-Dec-2020	30.70	30.70	31.25	30.60	30.80	30.70	30.91	51284	15.85	183	33953	66.21
VARDMNPOLY	EQ	02-Dec-2020	7.95	8.45	8.50	7.80	8.05	8.10	8.23	19332	1.59	76	14636	75.71
VARROC	EQ	02-Dec-2020	408.05	410.80	411.85	392.00	402.00	400.10	398.67	289919	1155.82	9831	135028	46.57
VASA	SM	02-Dec-2020	5.00	5.20	5.20	5.20	5.20	5.20	5.20	4000	0.21	1	4000	100.00
VASCONEQ	EQ	02-Dec-2020	14.40	14.25	14.45	13.50	13.90	13.85	13.79	891709	122.97	1322	469641	52.67
VASWANI	EQ	02-Dec-2020	4.45	4.55	4.65	4.25	4.65	4.55	4.42	17504	0.77	39	11971	68.39
VBL	EQ	02-Dec-2020	835.60	835.60	885.00	823.00	866.10	870.30	852.25	446312	3803.68	17396	182494	40.89
VEDL	EQ	02-Dec-2020	121.55	122.15	126.80	122.00	124.00	124.15	124.30	39093643	48593.60	129279	8992753	23.00
VENKEYS	EQ	02-Dec-2020	1682.05	1693.00	1693.00	1655.00	1665.00	1666.55	1669.79	45824	765.16	4158	17512	38.22
VENUSREM	EQ	02-Dec-2020	136.30	140.00	142.00	135.35	140.65	140.10	139.14	74362	103.47	824	53850	72.42
VERTOZ	EQ	02-Dec-2020	180.40	180.00	183.35	176.00	176.00	176.40	178.82	53081	94.92	739	32789	61.77
VESUVIUS	EQ	02-Dec-2020	979.70	990.00	997.95	965.25	995.00	981.70	987.34	10887	107.49	673	9128	83.84
VETO	EQ	02-Dec-2020	67.85	68.80	74.60	67.05	74.60	74.60	73.01	335180	244.70	1612	221520	66.09
VGUARD	EQ	02-Dec-2020	189.40	191.00	196.00	187.40	192.60	192.90	192.52	1524545	2935.08	22337	641457	42.08
VHL	EQ	02-Dec-2020	1339.40	1300.60	1357.65	1300.50	1354.00	1337.60	1332.82	224	2.99	82	104	46.43
VICEROY	BE	02-Dec-2020	2.50	2.55	2.55	2.40	2.50	2.50	2.51	22108	0.55	45	-	-
VIDEOIND	BZ	02-Dec-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	39339	2.60	83	-	-
VIDHIING	EQ	02-Dec-2020	121.85	121.85	122.45	114.50	115.25	115.35	115.79	282109	326.67	4598	218798	77.56
VIJIFIN	EQ	02-Dec-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	84288	0.40	64	49174	58.34
VIKASECO	EQ	02-Dec-2020	4.95	4.75	5.05	4.75	4.75	4.75	4.80	3036949	145.67	1222	1316369	43.35
VIKASMCORP	EQ	02-Dec-2020	7.70	7.35	8.05	7.35	7.85	7.55	7.75	18531970	1436.81	15495	8595388	46.38
VIKASPROP	EQ	02-Dec-2020	2.60	2.70	2.70	2.60	2.70	2.70	2.68	2365573	63.47	827	957647	40.48
VIKASWSP	EQ	02-Dec-2020	4.40	4.40	4.80	4.35	4.80	4.80	4.61	725503	33.47	894	565861	78.00
VIMTALABS	EQ	02-Dec-2020	141.85	147.80	148.90	145.00	147.30	147.70	147.11	112713	165.81	1857	86990	77.18
VINATIORGA	EQ	02-Dec-2020	1175.00	1188.50	1188.50	1137.95	1151.00	1142.65	1162.29	172610	2006.23	8056	117582	68.12
VINDHYATEL	EQ	02-Dec-2020	795.50	805.00	853.65	793.65	826.00	824.20	831.76	79526	661.47	4393	47434	59.65
VINYLINDIA	EQ	02-Dec-2020	104.20	105.50	111.00	102.65	111.00	109.30	108.03	248415	268.37	2605	175148	70.51
VIPCLOTHNG	EQ	02-Dec-2020	10.35	10.45	10.70	10.30	10.60	10.55	10.55	51589	5.44	175	41588	80.61
VIPIND	EQ	02-Dec-2020	362.60	362.90	366.00	358.00	363.50	363.15	362.18	299587	1085.05	8353	139844	46.68
VIPULLTD	EQ	02-Dec-2020	15.85	16.50	17.60	16.00	17.20	17.00	16.80	46924	7.89	317	33026	70.38
VISAKAIND	EQ	02-Dec-2020	371.35	372.65	378.80	369.10	371.05	372.25	373.91	42139	157.56	1911	21747	51.61
VISASTEEL	EQ	02-Dec-2020	5.85	5.95	6.10	5.95	6.10	6.10	6.06	28887	1.75	106	22108	76.53
VISHAL	EQ	02-Dec-2020	110.20	108.00	108.00	108.00	108.00	108.00	108.00	4674	5.05	117	4674	100.00
VISHNU	EQ	02-Dec-2020	175.30	175.45	183.00	170.30	181.15	181.25	179.09	15578	27.90	487	10143	65.11
VISHWARAJ	EQ	02-Dec-2020	124.70	124.70	126.50	123.00	125.00	124.85	124.55	4322	5.38	93	3855	89.19
VIVIDHA	EQ	02-Dec-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.43	1055463	4.53	231	369198	34.98
VIVIMEDLAB	EQ	02-Dec-2020	16.70	16.90	17.25	16.90	17.00	16.95	17.04	160069	27.27	484	124299	77.65
VLSFINANCE	EQ	02-Dec-2020	71.15	70.55	73.35	68.10	72.10	72.50	70.86	172729	122.39	1393	111362	64.47
VMART	EQ	02-Dec-2020	2205.85	2200.50	2240.00	2180.00	2215.00	2218.00	2212.46	11134	246.34	3238	6234	55.99
VOLTAMP	EQ	02-Dec-2020	1170.75	1176.50	1200.00	1172.00	1184.00	1185.95	1182.26	20360	240.71	1443	16163	79.39
VOLTAS	EQ	02-Dec-2020	794.50	794.00	810.30	790.10	802.20	802.15	801.28	1847689	14805.14	30591	435443	23.57
VRLLOG	EQ	02-Dec-2020	179.40	181.40	184.00	179.60	180.25	180.95	181.75	214494	389.83	4305	120230	56.05
VSSL	EQ	02-Dec-2020	103.90	107.00	107.00	103.15	105.65	105.10	105.20	26844	28.24	479	23992	89.38
VSTIND	EQ	02-Dec-2020	3592.40	3600.00	3650.00	3590.10	3625.00	3621.75	3610.84	3813	137.68	916	2334	61.21
VSTTILLERS	EQ	02-Dec-2020	1934.85	1942.00	1970.00	1910.00	1918.00	1919.25	1929.11	12278	236.86	1860	8135	66.26
VTL	EQ	02-Dec-2020	858.00	865.15	884.80	861.80	870.50	869.85	872.13	68013	593.16	5686	45658	67.13
WABAG	EQ	02-Dec-2020	196.30	196.30	209.90	196.05	207.80	207.15	205.41	1177048	2417.77	17241	453284	38.51
WABCOINDIA	EQ	02-Dec-2020	5818.90	5869.00	6140.00	5761.20	5870.00	5851.55	5898.99	13026	768.40	2923	2551	19.58
WALCHANNAG	EQ	02-Dec-2020	58.05	58.05	59.90	57.20	58.00	58.35	58.65	211907	124.28	2396	71037	33.52
WANBURY	BE	02-Dec-2020	36.55	37.60	37.60	36.00	36.85	36.00	36.20	8357	3.03	43	-	-
WATERBASE	EQ	02-Dec-2020	107.65	108.10	108.50	105.00	106.05	105.80	106.46	152021	161.84	2322	58577	38.53
WEBELSOLAR	EQ	02-Dec-2020	23.65	24.25	24.80	24.05	24.80	24.80	24.68	153676	37.93	564	126606	82.39
WEIZMANIND	EQ	02-Dec-2020	33.25	33.90	33.90	30.90	32.00	32.55	32.78	12391	4.06	270	5985	48.30
WELCORP	EQ	02-Dec-2020	125.65	126.60	128.00	122.80	126.45	126.30	125.80	2033387	2558.04	14954	798534	39.27
WELENT	EQ	02-Dec-2020	82.70	82.70	85.95	82.70	83.55	83.55	83.72	248054	207.68	1548	172050	69.36
WELINV	EQ	02-Dec-2020	296.10	290.05	298.95	290.05	295.00	294.45	292.67	407	1.19	33	304	74.69
WELSPUNIND	EQ	02-Dec-2020	67.20	67.20	68.05	65.80	66.10	66.80	66.80	887207	592.69	5723	473501	53.37
WENDT	EQ	02-Dec-2020	3252.95	3283.95	3283.95	3199.95	3273.95	3232.90	3230.86	876	28.30	483	193	22.03
WESTLIFE	EQ	02-Dec-2020	437.90	441.00	446.60	418.00	425.40	426.55	430.67	215144	926.56	6623	88876	41.31
WHEELS	EQ	02-Dec-2020	432.20	432.20	437.20	429.90	435.00	433.65	433.55	5792	25.11	587	3420	59.05
WHIRLPOOL	EQ	02-Dec-2020	2180.60	2198.85	2199.80	2125.55	2166.00	2161.20	2162.51	51646	1116.85	5202	18914	36.62
WILLAMAGOR	EQ	02-Dec-2020	18.40	19.10	19.30	18.15	19.30	19.30	19.19	5677	1.09	56	4857	85.56
WINDMACHIN	EQ	02-Dec-2020	15.30	15.70	16.05	14.75	16.05	16.05	15.88	75725	12.03	266	42372	55.96
WIPL	BE	02-Dec-2020	49.50	48.00	49.50	48.00	48.00	48.00	48.04	150	0.07	3	-	-
WIPRO	EQ	02-Dec-2020	352.85	354.45	360.30	354.20	359.30	358.90	357.61	9434077	33737.39	76751	3308017	35.06
WOCKPHARMA	EQ	02-Dec-2020	462.75	470.95	470.95	453.00	455.50	457.35	460.65	507198	2336.42	12616	217744	42.93
WONDERLA	EQ	02-Dec-2020	194.65	196.85	215.00	196.85	210.05	210.55	207.88	613355	1275.03	12950	168194	27.42
WORTH	EQ	02-Dec-2020	46.85	47.30	48.75	47.30	47.65	47.95	48.18	25182	12.13	183	22133	87.89
WSI	EQ	02-Dec-2020	3.05	3.05	3.20	3.05	3.20	3.20	3.20	510	0.02	2	510	100.00
WSTCSTPAPR	EQ	02-Dec-2020	164.25	165.70	165.70	161.55	162.90	162.50	163.82	88021	144.19	1637	54243	61.63
XCHANGING	EQ	02-Dec-2020	83.00	83.00	84.00	81.60	84.00	83.15	82.90	285898	237.01	1350	269356	94.21
XELPMOC	EQ	02-Dec-2020	243.20	242.00	249.85	239.00	240.00	240.35	242.62	37888	91.92	1103	25293	66.76
XPROINDIA	BE	02-Dec-2020	38.00	38.00	38.20	36.35	37.95	37.60	37.25	5430	2.02	35	-	-
YESBANK	EQ	02-Dec-2020	15.40	15.70	15.90	14.85	15.45	15.45	15.35	311349886	47793.75	187537	127569052	40.97
ZEEL	EQ	02-Dec-2020	195.65	195.60	200.00	193.85	196.95	197.75	197.11	17412260	34322.14	78081	3719230	21.36
ZEEL	P2	02-Dec-2020	3.90	3.90	3.95	3.85	3.90	3.90	3.90	865234	33.73	77	825976	95.46
ZEELEARN	EQ	02-Dec-2020	12.50	12.65	13.00	12.55	12.65	12.65	12.81	1549978	198.49	2494	863766	55.73
ZEEMEDIA	EQ	02-Dec-2020	4.90	4.95	5.00	4.80	4.90	4.85	4.86	1399604	68.00	1201	1053200	75.25
ZENITHEXPO	EQ	02-Dec-2020	46.90	47.95	48.25	45.60	45.85	47.10	46.94	4568	2.14	93	1747	38.24
ZENSARTECH	EQ	02-Dec-2020	227.60	228.00	234.60	220.50	222.60	222.00	223.56	131023	292.92	4199	76522	58.40
ZENTEC	EQ	02-Dec-2020	79.30	79.50	79.65	77.85	78.35	78.15	78.58	131871	103.63	1581	61783	46.85
ZICOM	BZ	02-Dec-2020	2.05	2.05	2.15	1.95	1.95	1.95	1.96	102688	2.02	79	-	-
ZODIAC	SM	02-Dec-2020	13.55	12.90	12.90	12.90	12.90	12.90	12.90	16000	2.06	4	16000	100.00
ZODIACLOTH	EQ	02-Dec-2020	99.90	99.95	100.05	97.50	99.25	99.05	99.78	38177	38.09	547	30411	79.66
ZODJRDMKJ	EQ	02-Dec-2020	24.60	25.00	25.35	23.90	24.95	24.70	24.60	534	0.13	26	227	42.51
ZOTA	EQ	02-Dec-2020	144.40	144.15	146.75	142.25	142.25	143.25	144.20	12750	18.39	130	1907	14.96
ZUARI	EQ	02-Dec-2020	88.45	90.65	96.00	87.55	93.50	94.15	93.80	215317	201.96	1835	135161	62.77
ZUARIGLOB	EQ	02-Dec-2020	57.40	58.50	62.00	58.05	58.20	59.05	59.89	133282	79.82	1311	61243	45.95
ZYDUSWELL	EQ	02-Dec-2020	1870.50	1870.50	1883.60	1812.00	1829.00	1825.85	1839.78	47132	867.12	5777	30508	64.73