nse-sec-bhavdata-full-2020-12-21.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	21-Dec-2020	39.65	40.00	41.95	35.10	36.30	36.40	39.93	813502	324.85	4951	424997	52.24
21STCENMGM	EQ	21-Dec-2020	10.45	10.30	10.65	10.30	10.30	10.35	10.50	6466	0.68	36	6098	94.31
3IINFOTECH	EQ	21-Dec-2020	5.00	5.00	5.20	4.75	4.75	4.75	4.99	15148063	755.75	11165	10149875	67.00
3MINDIA	EQ	21-Dec-2020	21980.40	22000.15	22499.00	21150.00	21150.00	21243.05	21892.98	6411	1403.56	3331	3027	47.22
3PLAND	EQ	21-Dec-2020	10.65	10.15	10.15	10.15	10.15	10.15	10.15	778	0.08	15	778	100.00
5PAISA	EQ	21-Dec-2020	299.35	298.00	305.00	285.00	286.95	287.45	292.23	23011	67.24	990	16629	72.27
63MOONS	BE	21-Dec-2020	81.10	82.00	82.95	77.10	78.00	77.50	79.59	50837	40.46	606	-	-
716GS2050	GS	21-Dec-2020	112.99	107.40	114.00	107.40	114.00	114.00	107.42	397	0.43	2	397	100.00
719GS2060	GS	21-Dec-2020	109.40	103.95	114.87	103.95	114.87	114.87	104.02	150	0.16	4	150	100.00
757GS2033	GS	21-Dec-2020	106.70	111.00	111.00	111.00	111.00	111.00	111.00	1	0.00	1	1	100.00
772GS2055	GS	21-Dec-2020	117.00	117.00	117.00	117.00	117.00	117.00	117.00	20	0.02	4	10	50.00
8KMILES	BE	21-Dec-2020	76.70	76.80	80.25	75.10	77.00	75.85	78.31	72731	56.95	703	-	-
A2ZINFRA	EQ	21-Dec-2020	4.75	4.85	4.85	4.30	4.45	4.40	4.59	665572	30.56	637	398171	59.82
AAATECH	SM	21-Dec-2020	42.50	42.55	42.55	42.45	42.45	42.45	42.52	15000	6.38	5	15000	100.00
AAKASH	EQ	21-Dec-2020	60.00	59.20	65.70	56.00	59.50	61.00	60.52	24068	14.57	285	8199	34.07
AARON	EQ	21-Dec-2020	51.15	49.60	51.15	49.10	51.10	50.15	50.01	4298	2.15	105	3456	80.41
AARTIDRUGS	EQ	21-Dec-2020	741.70	742.00	754.20	645.65	695.00	700.35	712.80	771505	5499.29	36236	282064	36.56
AARTIIND	EQ	21-Dec-2020	1218.20	1218.20	1227.70	1167.05	1175.80	1178.70	1200.80	421385	5059.97	15647	243598	57.81
AARTISURF	EQ	21-Dec-2020	1044.10	1023.00	1050.00	991.90	991.90	991.90	1007.25	26670	268.63	2784	19802	74.25
AARVEEDEN	EQ	21-Dec-2020	21.70	20.70	20.70	20.65	20.65	20.65	20.66	9694	2.00	44	9694	100.00
AARVI	EQ	21-Dec-2020	45.75	43.10	47.75	39.65	41.00	41.70	43.21	4170	1.80	64	3250	77.94
AAVAS	EQ	21-Dec-2020	1688.35	1700.00	1717.00	1632.75	1674.00	1681.90	1689.70	57946	979.11	7058	31225	53.89
ABAN	BE	21-Dec-2020	30.00	30.45	30.45	28.50	28.50	28.50	28.84	149861	43.23	474	-	-
ABB	EQ	21-Dec-2020	1246.95	1244.50	1254.90	1181.00	1203.20	1215.30	1222.58	145777	1782.25	9338	69023	47.35
ABBOTINDIA	EQ	21-Dec-2020	16178.10	16170.00	16270.00	15700.00	15800.00	15848.25	16054.04	21030	3376.17	7116	12591	59.87
ABCAPITAL	EQ	21-Dec-2020	88.90	88.90	89.00	77.25	80.60	80.75	83.83	4376267	3668.73	33118	1971329	45.05
ABFRL	EQ	21-Dec-2020	160.25	160.00	160.90	144.20	153.25	151.40	153.25	2214346	3393.57	23811	1245099	56.23
ABFRLPP	E1	21-Dec-2020	102.65	102.20	102.50	94.00	98.00	96.95	99.66	112497	112.11	1461	85847	76.31
ABINFRA	SM	21-Dec-2020	6.20	5.95	6.50	5.90	6.30	6.30	6.08	88000	5.35	21	76000	86.36
ABMINTLTD	BE	21-Dec-2020	24.50	23.30	25.70	23.30	23.60	23.60	24.62	1275	0.31	15	-	-
ABSLBANETF	EQ	21-Dec-2020	305.89	304.88	304.88	287.68	292.63	294.77	297.03	130	0.39	20	103	79.23
ABSLNN50ET	EQ	21-Dec-2020	306.86	315.15	315.15	290.00	291.00	291.00	308.38	64	0.20	14	60	93.75
ABSLRIF6RG	MF	21-Dec-2020	7.12	7.23	7.23	7.21	7.21	7.21	7.22	14200	1.02	5	14200	100.00
ACC	EQ	21-Dec-2020	1648.30	1648.00	1648.00	1485.00	1572.85	1570.35	1586.60	1990374	31579.25	56351	421786	21.19
ACCELYA	EQ	21-Dec-2020	992.25	997.00	997.00	935.05	943.00	939.85	960.88	7361	70.73	1145	4915	66.77
ACCURACY	EQ	21-Dec-2020	37.75	37.50	39.30	35.90	35.90	35.90	36.30	17991	6.53	154	15734	87.45
ACE	EQ	21-Dec-2020	134.00	140.00	141.40	121.00	127.00	127.00	135.67	2024252	2746.30	21855	986037	48.71
ADANIENT	EQ	21-Dec-2020	455.15	454.00	460.75	409.65	427.50	429.20	440.63	5350194	23574.68	53838	739763	13.83
ADANIGAS	EQ	21-Dec-2020	361.85	359.75	365.75	322.30	338.05	336.15	353.93	2324951	8228.63	27920	1117303	48.06
ADANIGREEN	EQ	21-Dec-2020	1016.15	1004.80	1040.00	971.00	1004.20	1020.30	1008.24	999121	10073.53	39038	541530	54.20
ADANIPORTS	EQ	21-Dec-2020	463.30	459.00	467.00	427.20	441.40	444.25	457.25	8223842	37603.29	89880	1707971	20.77
ADANIPOWER	EQ	21-Dec-2020	47.35	47.35	47.50	45.00	45.00	45.00	46.30	8292272	3839.16	27378	5466437	65.92
ADANITRANS	EQ	21-Dec-2020	424.85	425.00	434.85	381.55	396.50	395.75	417.24	710255	2963.45	17374	270676	38.11
ADFFOODS	EQ	21-Dec-2020	577.00	577.00	595.75	533.35	566.00	551.80	567.22	104596	593.29	5547	44485	42.53
ADHUNIKIND	BE	21-Dec-2020	25.95	25.90	25.95	24.70	24.70	24.70	24.87	43981	10.94	257	-	-
ADL	BE	21-Dec-2020	29.95	29.95	31.40	28.50	28.50	28.85	30.41	7799	2.37	48	-	-
ADORWELD	EQ	21-Dec-2020	279.00	282.45	285.00	255.50	258.00	260.05	271.00	47662	129.16	1710	23081	48.43
ADROITINFO	BE	21-Dec-2020	8.15	8.30	8.55	8.30	8.55	8.55	8.55	8983	0.77	31	-	-
ADSL	EQ	21-Dec-2020	30.35	30.35	31.85	28.85	28.90	29.00	30.90	390378	120.64	1964	165771	42.46
ADVANIHOTR	BE	21-Dec-2020	52.60	54.25	54.50	50.00	50.70	50.65	52.43	22367	11.73	197	-	-
ADVENZYMES	EQ	21-Dec-2020	341.20	341.10	342.60	307.10	310.00	312.45	324.95	385773	1253.58	15690	210994	54.69
AEGISCHEM	EQ	21-Dec-2020	245.15	243.90	247.50	226.90	235.05	237.05	237.79	246508	586.18	7552	123293	50.02
AFFLE	EQ	21-Dec-2020	3779.15	3855.00	3917.70	3690.15	3797.05	3768.30	3810.26	256563	9775.72	33413	123953	48.31
AGARIND	EQ	21-Dec-2020	102.15	102.95	102.95	96.00	96.55	96.45	100.03	18311	18.32	462	12583	68.72
AGCNET	BE	21-Dec-2020	682.05	716.15	716.15	690.00	710.00	706.50	713.23	33989	242.42	396	-	-
AGRITECH	BE	21-Dec-2020	39.80	41.00	41.00	37.85	39.10	38.00	38.48	6809	2.62	89	-	-
AGROPHOS	EQ	21-Dec-2020	18.05	17.15	17.15	17.15	17.15	17.15	17.15	11521	1.98	104	11521	100.00
AHLADA	SM	21-Dec-2020	89.85	85.40	85.40	85.40	85.40	85.40	85.40	1000	0.85	1	1000	100.00
AHLEAST	EQ	21-Dec-2020	171.55	168.90	173.85	162.50	162.65	164.15	166.73	4049	6.75	209	2270	56.06
AHLUCONT	EQ	21-Dec-2020	261.85	264.00	264.00	243.00	243.05	245.90	250.68	26061	65.33	953	17606	67.56
AHLWEST	EQ	21-Dec-2020	267.20	265.05	271.00	260.00	261.00	262.00	264.64	2590	6.85	116	2097	80.97
AIAENG	EQ	21-Dec-2020	2020.05	2011.95	2059.90	1952.35	2010.00	2009.90	2008.50	178205	3579.26	7135	151477	85.00
AIRAN	EQ	21-Dec-2020	16.15	16.80	16.80	16.00	16.25	16.00	16.30	52186	8.51	347	35866	68.73
AISL	SM	21-Dec-2020	21.50	21.10	21.10	21.10	21.10	21.10	21.10	1200	0.25	1	1200	100.00
AJANTPHARM	EQ	21-Dec-2020	1648.80	1643.00	1653.00	1560.15	1610.00	1593.50	1617.76	78019	1262.16	8891	29882	38.30
AJMERA	EQ	21-Dec-2020	133.60	132.00	140.80	121.15	125.90	125.25	134.09	336342	451.00	6846	102756	30.55
AJOONI	SM	21-Dec-2020	31.85	31.00	31.00	30.30	30.30	30.30	30.77	52000	16.00	10	36000	69.23
AKASH	EQ	21-Dec-2020	255.70	258.00	258.00	243.00	251.45	250.70	249.71	9890	24.70	161	9124	92.25
AKG	SM	21-Dec-2020	60.60	62.00	62.10	62.00	62.10	62.10	62.05	12800	7.94	2	12800	100.00
AKSHARCHEM	EQ	21-Dec-2020	242.55	242.35	242.35	224.75	228.00	227.00	232.45	34021	79.08	1121	26124	76.79
AKSHOPTFBR	EQ	21-Dec-2020	7.70	7.65	7.85	6.95	6.95	7.05	7.37	505985	37.30	834	337911	66.78
AKZOINDIA	EQ	21-Dec-2020	2265.60	2275.00	2275.00	2130.00	2173.00	2160.85	2211.24	13984	309.22	2254	9584	68.54
ALANKIT	EQ	21-Dec-2020	16.90	16.65	17.15	16.10	16.30	16.35	16.58	90820	15.06	433	73157	80.55
ALBERTDAVD	EQ	21-Dec-2020	448.05	449.00	454.20	420.30	426.00	422.95	435.95	18750	81.74	928	13634	72.71
ALCHEM	BE	21-Dec-2020	9.50	9.05	9.05	9.05	9.05	9.05	9.05	1980	0.18	14	-	-
ALEMBICLTD	EQ	21-Dec-2020	101.35	101.45	103.80	93.60	94.50	95.25	99.08	577060	571.76	7289	302352	52.40
ALICON	EQ	21-Dec-2020	331.70	340.95	342.10	311.05	313.00	317.00	331.66	11158	37.01	972	4720	42.30
ALKALI	EQ	21-Dec-2020	48.20	48.20	49.70	46.05	47.00	46.65	48.40	34072	16.49	599	23940	70.26
ALKEM	EQ	21-Dec-2020	2953.80	2953.80	2988.00	2860.00	2865.00	2876.15	2910.99	172936	5034.15	10902	112349	64.97
ALKYLAMINE	EQ	21-Dec-2020	3855.65	3864.00	3864.90	3629.00	3693.50	3686.15	3736.67	41732	1559.39	8303	22725	54.45
ALLCARGO	EQ	21-Dec-2020	140.60	140.00	140.00	130.15	131.70	131.10	134.49	524713	705.69	9544	340735	64.94
ALLSEC	EQ	21-Dec-2020	258.70	257.05	274.90	236.00	241.85	244.75	255.95	8329	21.32	417	6267	75.24
ALMONDZ	EQ	21-Dec-2020	20.15	21.15	21.15	19.15	19.50	19.40	20.55	56048	11.52	344	36299	64.76
ALOKINDS	EQ	21-Dec-2020	22.65	22.70	22.85	21.05	21.35	21.30	21.95	11810609	2592.06	18703	6644788	56.26
ALPA	BE	21-Dec-2020	36.15	36.00	36.50	34.35	34.35	34.35	35.10	28004	9.83	196	-	-
ALPHAGEO	BE	21-Dec-2020	206.45	205.00	208.00	196.15	196.15	196.15	199.89	11059	22.11	330	-	-
AMARAJABAT	EQ	21-Dec-2020	955.70	947.50	951.70	890.95	908.00	908.55	929.53	805446	7486.90	23502	194680	24.17
AMBER	EQ	21-Dec-2020	2352.30	2348.00	2350.00	2286.80	2329.00	2330.80	2324.67	110742	2574.39	15640	71180	64.28
AMBIKCO	EQ	21-Dec-2020	838.85	839.00	852.05	767.65	777.00	787.40	812.41	17130	139.17	1581	11141	65.04
AMBUJACEM	EQ	21-Dec-2020	251.05	250.90	250.90	225.95	233.60	235.40	238.90	12498745	29859.06	107668	2866352	22.93
AMDIND	EQ	21-Dec-2020	19.80	19.40	19.60	17.40	17.75	17.70	18.50	88172	16.31	651	61362	69.59
AMJLAND	EQ	21-Dec-2020	27.10	27.70	29.40	25.50	25.70	26.15	28.16	78965	22.24	661	58983	74.70
AMJUMBO	SM	21-Dec-2020	11.70	11.60	11.60	11.60	11.60	11.60	11.60	16000	1.86	2	16000	100.00
AMRUTANJAN	EQ	21-Dec-2020	510.15	510.00	520.00	465.95	476.35	481.45	497.46	102278	508.79	5287	47907	46.84
ANANTRAJ	EQ	21-Dec-2020	24.95	25.00	26.35	23.85	24.50	24.60	25.44	2080641	529.29	4187	1495996	71.90
ANDHRACEMT	EQ	21-Dec-2020	6.10	6.10	6.35	5.80	5.80	5.80	5.92	452805	26.79	637	308061	68.03
ANDHRAPAP	EQ	21-Dec-2020	217.25	219.20	224.90	204.95	209.45	208.10	220.01	201516	443.36	4000	114170	56.66
ANDHRSUGAR	EQ	21-Dec-2020	335.05	336.00	336.00	303.30	306.80	306.55	318.20	89772	285.66	2676	56234	62.64
ANGELBRKG	EQ	21-Dec-2020	348.00	348.00	349.95	316.70	338.00	334.55	334.76	498025	1667.19	16684	262772	52.76
ANIKINDS	BE	21-Dec-2020	22.20	21.10	21.10	21.10	21.10	21.10	21.10	8027	1.69	27	-	-
ANKITMETAL	EQ	21-Dec-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.41	59253	0.83	104	58175	98.18
ANSALAPI	BE	21-Dec-2020	7.90	8.05	8.25	7.90	8.15	8.15	8.22	460324	37.82	292	-	-
ANSALHSG	EQ	21-Dec-2020	5.70	5.50	5.95	5.45	5.45	5.45	5.74	54886	3.15	152	41967	76.46
ANUP	EQ	21-Dec-2020	731.45	747.00	747.00	669.60	675.00	679.45	705.24	32472	229.00	2126	22141	68.18
APARINDS	EQ	21-Dec-2020	355.45	356.85	358.45	335.70	338.00	337.90	347.68	42615	148.16	2099	22042	51.72
APCL	EQ	21-Dec-2020	202.85	200.00	202.00	185.00	191.20	188.20	194.23	53895	104.68	1924	31171	57.84
APCOTEXIND	EQ	21-Dec-2020	164.50	164.50	165.35	155.00	155.20	156.50	159.62	108938	173.88	1995	68929	63.27
APEX	EQ	21-Dec-2020	314.85	314.00	318.00	281.00	288.60	292.15	304.67	250824	764.18	6310	143019	57.02
APLAPOLLO	EQ	21-Dec-2020	769.70	762.00	768.90	650.25	718.00	726.60	737.62	293539	2165.21	12129	181910	61.97
APLLTD	EQ	21-Dec-2020	1108.05	1102.10	1133.00	981.00	1034.00	1028.70	1072.95	303194	3253.11	22068	142551	47.02
APOLLO	EQ	21-Dec-2020	126.95	125.00	127.95	112.50	116.50	115.60	119.60	115115	137.68	2895	73656	63.98
APOLLOHOSP	EQ	21-Dec-2020	2387.75	2385.00	2434.00	2304.70	2337.65	2335.45	2390.68	1241568	29681.88	46819	313301	25.23
APOLLOPIPE	EQ	21-Dec-2020	673.75	674.40	675.20	610.00	624.00	624.75	635.81	28939	184.00	2004	18474	63.84
APOLLOTYRE	EQ	21-Dec-2020	191.50	191.20	191.20	172.35	175.50	176.95	182.40	10277121	18745.03	54937	1847431	17.98
APOLSINHOT	EQ	21-Dec-2020	573.65	570.65	579.50	533.00	537.25	545.90	560.16	1994	11.17	257	1263	63.34
APTECHT	EQ	21-Dec-2020	147.90	146.85	157.25	136.00	137.10	138.15	149.67	1908523	2856.52	27812	566061	29.66
ARCHIDPLY	EQ	21-Dec-2020	28.90	28.65	29.95	25.90	26.35	26.45	28.24	212425	60.00	992	182236	85.79
ARCHIES	EQ	21-Dec-2020	14.30	14.60	14.60	13.60	13.60	13.60	13.96	99565	13.90	362	77080	77.42
ARCOTECH	BE	21-Dec-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.88	53613	1.55	117	-	-
ARENTERP	EQ	21-Dec-2020	10.80	11.05	11.30	10.70	11.30	11.20	11.07	2921	0.32	54	1986	67.99
ARIES	EQ	21-Dec-2020	101.80	102.65	106.50	81.45	95.00	95.40	101.98	273622	279.04	5006	72159	26.37
ARIHANT	EQ	21-Dec-2020	21.55	22.35	22.40	19.40	19.40	20.00	20.97	4015	0.84	107	3074	76.56
ARIHANTSUP	EQ	21-Dec-2020	34.40	34.40	36.00	32.70	32.70	32.70	33.56	7651	2.57	83	7550	98.68
ARMANFIN	EQ	21-Dec-2020	743.05	738.00	752.25	673.55	700.00	688.75	706.46	22608	159.72	1719	15098	66.78
AROGRANITE	EQ	21-Dec-2020	41.85	41.90	43.00	36.00	37.65	37.80	40.26	81793	32.93	1003	44520	54.43
ARROWGREEN	EQ	21-Dec-2020	56.85	55.10	56.95	51.20	53.00	52.50	54.92	9596	5.27	410	6502	67.76
ARSHIYA	EQ	21-Dec-2020	16.70	16.70	16.75	15.90	15.90	15.90	16.27	31034	5.05	123	19260	62.06
ARSSINFRA	EQ	21-Dec-2020	22.80	22.95	22.95	21.70	21.70	21.75	21.86	74845	16.36	235	61113	81.65
ARTEMISMED	BE	21-Dec-2020	228.30	234.00	239.40	225.80	229.95	228.65	232.66	3435	7.99	32	-	-
ARVIND	EQ	21-Dec-2020	50.00	49.80	49.85	43.40	44.00	44.65	46.88	2784978	1305.73	10781	1549463	55.64
ARVINDFASN	EQ	21-Dec-2020	157.65	158.00	163.50	144.00	146.80	146.90	154.78	764444	1183.17	10682	408660	53.46
ARVSMART	EQ	21-Dec-2020	114.45	115.80	117.95	101.00	103.95	104.30	110.16	172890	190.46	3595	95104	55.01
ASAHIINDIA	EQ	21-Dec-2020	257.45	258.50	258.70	240.00	241.50	241.75	249.89	40279	100.65	1564	28875	71.69
ASAHISONG	EQ	21-Dec-2020	247.65	245.00	247.65	225.10	228.00	228.85	237.61	50587	120.20	2024	31244	61.76
ASAL	EQ	21-Dec-2020	27.70	27.70	27.70	26.35	26.35	26.35	26.63	7565	2.01	136	6714	88.75
ASALCBR	EQ	21-Dec-2020	293.60	295.00	304.00	284.10	284.10	286.30	296.31	131275	388.99	5025	67089	51.11
ASHAPURMIN	EQ	21-Dec-2020	86.70	86.00	91.00	84.90	87.45	88.50	89.38	528525	472.38	3225	273712	51.79
ASHIANA	EQ	21-Dec-2020	103.45	103.00	104.70	92.00	93.50	94.40	98.41	118745	116.86	1569	71005	59.80
ASHIMASYN	BE	21-Dec-2020	12.00	11.90	12.25	11.40	11.40	11.40	11.62	64387	7.48	171	-	-
ASHOKA	EQ	21-Dec-2020	90.00	89.85	89.85	76.20	81.80	82.10	84.57	2195813	1856.90	15259	1069363	48.70
ASHOKLEY	EQ	21-Dec-2020	98.25	97.45	98.50	88.45	91.50	92.50	93.78	36129974	33882.26	125959	9257634	25.62
ASIANHOTNR	EQ	21-Dec-2020	76.00	75.50	86.70	67.10	71.55	78.90	75.57	32335	24.44	496	21493	66.47
ASIANPAINT	EQ	21-Dec-2020	2601.50	2595.45	2602.30	2539.10	2542.35	2554.65	2573.97	1383048	35599.22	72383	419257	30.31
ASIANTILES	EQ	21-Dec-2020	287.95	290.00	290.00	275.00	280.10	282.10	282.36	118524	334.66	3695	41334	34.87
ASPINWALL	EQ	21-Dec-2020	139.00	136.40	144.50	135.10	135.10	135.45	140.66	3266	4.59	167	2045	62.61
ASTEC	EQ	21-Dec-2020	1125.95	1129.95	1164.90	1108.00	1150.00	1144.20	1144.46	275972	3158.38	15136	170760	61.88
ASTERDM	EQ	21-Dec-2020	168.45	168.45	169.00	156.25	159.50	160.05	162.36	189638	307.90	4444	99924	52.69
ASTRAL	EQ	21-Dec-2020	1505.00	1500.00	1555.00	1460.30	1483.00	1492.10	1520.05	883644	13431.79	21434	71061	8.04
ASTRAMICRO	EQ	21-Dec-2020	124.75	124.10	125.50	115.15	117.30	118.25	122.27	472722	578.01	4083	291681	61.70
ASTRAZEN	EQ	21-Dec-2020	4346.80	4377.20	4429.90	4180.00	4290.00	4277.85	4346.10	41150	1788.42	7917	15446	37.54
ASTRON	EQ	21-Dec-2020	55.90	56.20	57.50	47.20	49.60	50.20	54.11	281145	152.14	2450	131633	46.82
ATFL	EQ	21-Dec-2020	845.80	849.50	859.20	790.00	791.35	795.65	835.96	41117	343.72	2094	31212	75.91
ATLANTA	EQ	21-Dec-2020	8.70	8.85	8.85	8.30	8.30	8.30	8.46	40595	3.43	208	33053	81.42
ATLASCYCLE	BZ	21-Dec-2020	41.05	41.20	41.20	39.10	39.50	39.40	40.08	2078	0.83	83	-	-
ATUL	EQ	21-Dec-2020	6290.05	6289.00	6303.15	6001.00	6149.00	6150.55	6217.31	31549	1961.50	7681	15554	49.30
ATULAUTO	EQ	21-Dec-2020	183.00	183.00	183.80	171.60	174.00	174.05	177.71	133661	237.53	3415	80652	60.34
AUBANK	EQ	21-Dec-2020	897.00	900.00	904.45	720.45	842.00	840.45	862.97	1150235	9926.14	56064	593808	51.62
AURIONPRO	EQ	21-Dec-2020	90.05	94.00	99.05	87.65	90.40	89.80	96.18	199123	191.51	2781	93509	46.96
AUROPHARMA	EQ	21-Dec-2020	886.00	889.85	905.20	801.10	841.70	845.75	876.10	4891263	42852.34	117006	1008366	20.62
AUSOMENT	EQ	21-Dec-2020	53.65	53.40	54.05	51.10	51.40	51.90	52.81	16107	8.51	209	11073	68.75
AUTOAXLES	EQ	21-Dec-2020	1014.75	1017.95	1055.00	936.00	964.95	957.95	998.58	39652	395.96	4423	20621	52.00
AUTOIND	EQ	21-Dec-2020	34.55	34.55	35.05	32.85	32.90	33.10	33.80	28230	9.54	324	22489	79.66
AUTOLITIND	EQ	21-Dec-2020	23.35	23.35	25.60	22.50	23.50	23.15	24.12	81619	19.69	807	29636	36.31
AVADHSUGAR	EQ	21-Dec-2020	216.95	217.00	223.95	189.90	192.00	195.40	207.93	204079	424.33	4286	83211	40.77
AVANTIFEED	EQ	21-Dec-2020	549.80	549.95	549.95	497.75	515.00	517.40	527.07	463224	2441.50	14929	230093	49.67
AVTNPL	EQ	21-Dec-2020	51.55	50.55	53.55	45.75	46.60	46.60	49.67	572216	284.23	4260	260512	45.53
AXISBANK	EQ	21-Dec-2020	609.50	605.25	607.25	573.40	578.55	582.50	593.94	18580262	110356.06	233959	4724586	25.43
AXISBNKETF	EQ	21-Dec-2020	305.95	302.00	303.63	291.63	291.63	292.22	299.04	3315	9.91	116	1960	59.13
AXISCADES	EQ	21-Dec-2020	57.60	58.00	58.00	54.75	54.75	54.75	55.87	60882	34.02	469	44939	73.81
AXISGOLD	EQ	21-Dec-2020	43.62	43.70	44.40	43.70	44.02	44.13	44.13	346341	152.83	1804	192365	55.54
AXISNIFTY	EQ	21-Dec-2020	142.73	143.00	143.00	137.00	138.01	138.11	140.59	6651	9.35	213	4074	61.25
AYMSYNTEX	BE	21-Dec-2020	38.30	38.50	39.40	36.40	36.40	36.55	38.20	20653	7.89	71	-	-
BAFNAPH	BE	21-Dec-2020	211.35	200.80	200.80	200.80	200.80	200.80	200.80	329	0.66	19	-	-
BAGFILMS	BE	21-Dec-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	32082	1.06	77	-	-
BAJAJ-AUTO	EQ	21-Dec-2020	3347.55	3352.50	3355.00	3198.50	3227.80	3238.25	3304.41	797760	26361.25	47575	185747	23.28
BAJAJCON	EQ	21-Dec-2020	215.10	215.90	218.80	197.40	201.85	202.00	210.94	971364	2048.96	19980	426440	43.90
BAJAJELEC	EQ	21-Dec-2020	632.80	632.00	648.80	520.00	605.00	604.60	621.06	615189	3820.69	18417	81267	13.21
BAJAJFINSV	EQ	21-Dec-2020	9215.60	9189.00	9245.00	8569.65	8795.00	8846.75	9006.53	713285	64242.22	68185	82136	11.52
BAJAJHIND	EQ	21-Dec-2020	6.30	6.20	6.25	5.05	5.75	5.75	5.95	5372473	319.92	4471	3411847	63.51
BAJAJHLDNG	EQ	21-Dec-2020	3081.90	3011.10	3106.35	3011.10	3070.00	3070.55	3067.44	117274	3597.31	8467	76077	64.87
BAJFINANCE	EQ	21-Dec-2020	5252.50	5228.00	5234.70	4905.20	5005.00	5041.85	5113.38	3551570	181605.15	166006	500556	14.09
BALAJITELE	EQ	21-Dec-2020	68.35	68.35	69.25	60.25	61.75	61.50	63.86	391639	250.09	2958	214225	54.70
BALAMINES	EQ	21-Dec-2020	921.25	923.50	945.15	857.00	871.00	874.95	904.59	156908	1419.38	8184	60626	38.64
BALAXI	EQ	21-Dec-2020	615.30	591.00	639.00	584.55	584.55	588.10	596.92	4656	27.79	502	3628	77.92
BALKRISHNA	BE	21-Dec-2020	19.40	20.00	20.35	19.00	19.50	19.50	19.86	18048	3.58	66	-	-
BALKRISIND	EQ	21-Dec-2020	1613.45	1603.95	1609.65	1520.00	1542.95	1537.45	1573.85	805688	12680.33	30708	181598	22.54
BALLARPUR	BZ	21-Dec-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.58	4726594	74.76	827	-	-
BALMLAWRIE	EQ	21-Dec-2020	120.30	119.50	119.50	109.70	111.00	111.50	114.81	335651	385.38	5729	168371	50.16
BALPHARMA	BE	21-Dec-2020	56.55	56.00	57.00	54.00	54.00	54.20	55.25	18331	10.13	179	-	-
BALRAMCHIN	EQ	21-Dec-2020	173.90	175.00	176.40	156.10	159.90	162.00	168.11	1454735	2445.54	16434	650193	44.69
BANARBEADS	EQ	21-Dec-2020	57.50	58.45	59.90	54.50	55.30	55.15	57.30	22698	13.01	335	15813	69.67
BANARISUG	EQ	21-Dec-2020	1451.00	1474.00	1499.00	1450.00	1450.00	1450.55	1450.54	3057	44.34	141	2892	94.60
BANCOINDIA	EQ	21-Dec-2020	135.90	135.90	139.90	120.00	123.55	124.80	130.95	360530	472.11	10190	146841	40.73
BANDHANBNK	EQ	21-Dec-2020	408.20	404.95	404.95	367.50	373.80	374.30	387.46	11223698	43487.40	134273	3362643	29.96
BANG	EQ	21-Dec-2020	32.75	31.95	31.95	29.50	29.60	29.80	30.29	45986	13.93	723	24765	53.85
BANKA	EQ	21-Dec-2020	54.70	52.50	54.25	52.00	52.05	52.10	52.08	12990	6.77	81	12258	94.36
BANKBARODA	EQ	21-Dec-2020	63.10	62.25	63.50	56.80	58.05	58.80	60.82	50895629	30954.24	84872	9464655	18.60
BANKBEES	EQ	21-Dec-2020	309.17	307.88	309.11	294.25	295.40	296.22	301.52	1152653	3475.51	18772	532220	46.17
BANKINDIA	EQ	21-Dec-2020	49.60	49.90	51.45	45.15	47.30	47.25	49.54	10206874	5056.33	29219	2061604	20.20
BANSWRAS	EQ	21-Dec-2020	118.90	120.05	121.60	113.00	113.00	113.00	115.72	16512	19.11	269	14463	87.59
BARTRONICS	BZ	21-Dec-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	32051	0.87	43	-	-
BASF	EQ	21-Dec-2020	1627.40	1625.00	1650.00	1487.55	1514.00	1518.60	1571.23	33676	529.13	3636	18097	53.74
BASML	EQ	21-Dec-2020	126.80	125.05	131.50	117.20	119.25	118.40	126.58	68078	86.17	1043	52583	77.24
BATAINDIA	EQ	21-Dec-2020	1583.85	1580.00	1582.35	1471.00	1503.00	1503.55	1543.55	714376	11026.77	35243	173202	24.25
BAYERCROP	EQ	21-Dec-2020	5278.20	5299.60	5299.60	5101.00	5200.00	5198.80	5232.00	45561	2383.75	8379	25024	54.92
BBL	EQ	21-Dec-2020	906.95	892.45	915.00	832.55	840.00	844.90	874.92	25835	226.04	2331	13152	50.91
BBTC	EQ	21-Dec-2020	1297.60	1290.00	1318.50	1212.10	1216.00	1229.20	1271.17	85138	1082.24	6456	43700	51.33
BBTCL	SM	21-Dec-2020	47.00	48.05	48.05	47.00	47.00	47.00	47.68	9000	4.29	3	6000	66.67
BCG	EQ	21-Dec-2020	5.30	5.80	5.80	5.20	5.80	5.80	5.75	12089644	695.32	4890	5715582	47.28
BCP	BE	21-Dec-2020	6.65	6.90	6.95	6.40	6.45	6.55	6.73	281157	18.93	470	-	-
BDL	EQ	21-Dec-2020	341.90	341.80	341.80	311.00	318.00	316.70	325.87	249491	813.01	8696	135811	54.44
BEARDSELL	EQ	21-Dec-2020	10.55	11.20	11.60	9.90	10.80	10.40	11.28	136716	15.42	412	104745	76.62
BEDMUTHA	EQ	21-Dec-2020	27.25	27.50	27.90	26.00	27.65	26.65	26.67	24852	6.63	168	20655	83.11
BEL	EQ	21-Dec-2020	121.25	120.70	123.20	109.15	111.10	111.95	117.36	28993024	34026.13	123235	7536141	25.99
BEML	EQ	21-Dec-2020	917.55	911.80	938.00	828.65	834.70	847.75	897.63	1386604	12446.60	46384	326862	23.57
BEPL	EQ	21-Dec-2020	138.15	139.00	145.95	125.25	127.50	128.00	135.39	1299831	1759.85	12670	666752	51.30
BERGEPAINT	EQ	21-Dec-2020	710.05	710.45	713.90	681.70	696.85	695.00	703.53	982220	6910.23	23728	149170	15.19
BETA	SM	21-Dec-2020	113.55	118.00	118.00	109.25	109.25	110.60	113.91	5600	6.38	7	4000	71.43
BFINVEST	EQ	21-Dec-2020	295.65	294.50	301.00	274.45	288.00	279.45	288.10	38177	109.99	1802	16382	42.91
BFUTILITIE	EQ	21-Dec-2020	290.35	290.20	295.00	258.00	259.50	263.15	277.51	355726	987.17	8590	159209	44.76
BGRENERGY	BE	21-Dec-2020	49.20	49.00	49.90	46.75	46.75	46.75	48.07	86915	41.78	741	-	-
BHAGERIA	EQ	21-Dec-2020	157.40	158.05	164.00	138.20	143.50	142.60	151.43	211758	320.66	3628	104018	49.12
BHAGYANGR	EQ	21-Dec-2020	28.40	28.00	31.20	27.10	30.00	29.65	29.57	261336	77.27	1524	131230	50.22
BHAGYAPROP	EQ	21-Dec-2020	24.15	24.15	24.80	20.55	23.00	23.60	23.48	17448	4.10	168	10965	62.84
BHANDARI	EQ	21-Dec-2020	1.45	1.45	1.45	1.35	1.35	1.35	1.38	420466	5.80	825	228185	54.27
BHARATFORG	EQ	21-Dec-2020	555.65	550.00	554.95	502.65	521.20	524.20	535.65	2872623	15387.24	54096	1030743	35.88
BHARATGEAR	BE	21-Dec-2020	86.75	83.10	86.70	82.45	82.45	82.45	84.20	40789	34.34	424	-	-
BHARATRAS	EQ	21-Dec-2020	9327.70	9321.00	9401.00	8700.00	8850.00	8929.20	9094.49	4725	429.71	1952	2735	57.88
BHARATWIRE	EQ	21-Dec-2020	32.00	31.90	32.30	29.00	29.40	29.25	30.84	26596	8.20	186	20390	76.67
BHARTIARTL	EQ	21-Dec-2020	510.65	507.50	511.20	480.15	490.80	490.90	496.79	15253094	75775.48	175878	5559934	36.45
BHEL	EQ	21-Dec-2020	35.85	35.50	35.70	32.10	32.45	32.55	33.82	55099409	18634.36	65323	14387036	26.11
BIGBLOC	BE	21-Dec-2020	177.35	168.50	168.50	168.50	168.50	168.50	168.50	1746	2.94	36	-	-
BIL	EQ	21-Dec-2020	149.90	142.55	149.50	137.00	142.95	143.35	146.01	8282	12.09	215	6626	80.00
BILENERGY	BZ	21-Dec-2020	0.80	0.85	0.85	0.75	0.85	0.75	0.78	278943	2.17	136	-	-
BINDALAGRO	EQ	21-Dec-2020	16.15	16.85	17.50	14.40	15.10	14.85	16.11	114749	18.49	882	72278	62.99
BIOCON	EQ	21-Dec-2020	471.95	470.00	473.40	439.60	446.15	450.00	462.58	3273294	15141.67	50303	779317	23.81
BIOFILCHEM	BE	21-Dec-2020	262.50	249.40	249.40	249.40	249.40	249.40	249.40	6104	15.22	421	-	-
BIRLACABLE	EQ	21-Dec-2020	56.65	56.60	58.35	50.40	52.20	52.50	55.05	109963	60.53	1069	47013	42.75
BIRLACORPN	EQ	21-Dec-2020	723.85	724.00	724.05	685.15	699.00	699.35	704.63	180800	1273.97	8387	101311	56.03
BIRLAMONEY	EQ	21-Dec-2020	43.00	42.95	43.90	39.70	41.00	40.60	42.11	203784	85.81	2011	103888	50.98
BIRLATYRE	EQ	21-Dec-2020	33.45	31.80	33.35	31.80	31.80	31.80	31.93	1005506	321.03	2846	722858	71.89
BLBLIMITED	EQ	21-Dec-2020	5.75	5.75	5.95	5.55	5.55	5.55	5.64	6698	0.38	30	5997	89.53
BLISSGVS	EQ	21-Dec-2020	176.25	176.40	177.00	168.00	171.30	172.45	172.68	970822	1676.38	5509	393412	40.52
BLKASHYAP	EQ	21-Dec-2020	8.40	8.70	8.80	8.00	8.05	8.20	8.56	332396	28.46	553	217138	65.33
BLS	EQ	21-Dec-2020	91.40	93.20	93.20	84.00	85.70	85.55	88.57	74588	66.06	743	58375	78.26
BLUECHIP	BE	21-Dec-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.24	24432	0.06	12	-	-
BLUEDART	EQ	21-Dec-2020	3867.85	3837.30	3897.70	3750.00	3850.00	3822.70	3821.97	12073	461.43	2342	8527	70.63
BLUESTARCO	EQ	21-Dec-2020	776.65	778.90	785.00	770.00	780.10	777.95	777.88	109813	854.21	8853	70409	64.12
BODALCHEM	EQ	21-Dec-2020	75.40	75.00	77.00	66.70	70.00	70.25	73.28	688751	504.68	4803	356958	51.83
BOHRA	SM	21-Dec-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	4000	0.05	2	4000	100.00
BOMDYEING	EQ	21-Dec-2020	78.90	78.60	78.80	68.60	71.00	71.50	74.51	3512587	2617.23	22138	1265741	36.03
BOROLTD	EQ	21-Dec-2020	173.60	175.80	187.30	164.00	169.05	170.15	179.38	469567	842.32	9292	191261	40.73
BORORENEW	EQ	21-Dec-2020	167.20	167.05	191.70	161.00	170.70	170.30	178.43	3239805	5780.85	44019	1492490	46.07
BOSCHLTD	EQ	21-Dec-2020	13203.15	13257.20	13294.00	11910.00	12415.00	12448.65	12726.58	112236	14283.80	23184	29290	26.10
BPCL	EQ	21-Dec-2020	393.85	393.00	393.00	357.65	365.45	367.35	377.73	12723300	48060.21	144111	4656519	36.60
BPL	EQ	21-Dec-2020	22.90	23.00	23.45	21.80	21.80	21.80	22.45	93270	20.94	626	62657	67.18
BRFL	EQ	21-Dec-2020	13.50	13.35	14.15	12.85	13.40	13.15	13.44	321960	43.27	997	224682	69.79
BRIGADE	EQ	21-Dec-2020	243.25	239.45	250.00	231.05	240.00	240.20	244.68	671063	1641.97	13581	423122	63.05
BRIGHT	SM	21-Dec-2020	8.30	7.90	7.95	7.90	7.90	7.90	7.91	24000	1.90	8	18000	75.00
BRITANNIA	EQ	21-Dec-2020	3720.50	3719.00	3727.05	3534.85	3613.50	3624.05	3663.60	670146	24551.46	48877	248352	37.06
BRITANNIA	N2	21-Dec-2020	32.11	32.00	32.11	32.00	32.01	32.01	32.02	8245	2.64	85	7645	92.72
BRNL	EQ	21-Dec-2020	34.50	33.70	34.50	30.50	31.45	31.40	32.58	223522	72.82	2137	149766	67.00
BROOKS	EQ	21-Dec-2020	66.15	64.00	65.05	62.85	62.85	62.95	63.82	21396	13.66	282	13825	64.61
BSE	EQ	21-Dec-2020	613.15	611.10	643.80	571.00	590.00	592.55	621.97	2092523	13014.83	69267	504654	24.12
BSELINFRA	EQ	21-Dec-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.03	262321	2.70	122	154016	58.71
BSHSL	EQ	21-Dec-2020	91.35	91.35	96.00	89.00	91.90	91.25	91.13	1513	1.38	41	1238	81.82
BSL	BE	21-Dec-2020	33.50	33.50	33.90	31.85	32.00	32.00	32.47	4939	1.60	42	-	-
BSLGOLDETF	EQ	21-Dec-2020	4569.00	4600.00	4650.00	4586.00	4650.00	4635.20	4623.87	395	18.26	97	218	55.19
BSLNIFTY	EQ	21-Dec-2020	151.48	152.90	152.90	146.53	146.72	147.49	148.87	1482	2.21	57	1360	91.77
BSOFT	EQ	21-Dec-2020	207.15	214.20	226.00	195.05	200.00	201.90	215.35	5691551	12256.64	81851	2486049	43.68
BURGERKING	EQ	21-Dec-2020	157.50	151.10	173.25	145.35	159.00	158.30	162.61	65599552	106672.55	677098	11203394	17.08
BURNPUR	BE	21-Dec-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	28821	0.78	48	-	-
BUTTERFLY	EQ	21-Dec-2020	470.85	470.90	470.90	425.30	433.00	431.75	445.13	54281	241.62	1878	35282	65.00
BVCL	BE	21-Dec-2020	16.35	17.10	17.10	15.55	15.60	15.60	16.03	5410	0.87	47	-	-
BYKE	BE	21-Dec-2020	19.95	19.00	20.40	19.00	19.00	19.00	19.07	134302	25.61	246	-	-
CADILAHC	EQ	21-Dec-2020	476.60	476.60	485.75	428.95	451.00	452.80	469.61	7647410	35913.10	87210	889040	11.63
CADSYS	SM	21-Dec-2020	26.00	24.85	24.85	24.85	24.85	24.85	24.85	2000	0.50	1	2000	100.00
CALSOFT	EQ	21-Dec-2020	11.15	11.50	11.50	10.60	10.80	10.80	11.05	14540	1.61	80	6775	46.60
CAMLINFINE	EQ	21-Dec-2020	121.90	121.10	122.00	111.20	116.00	115.20	116.77	679513	793.45	12114	487187	71.70
CAMS	EQ	21-Dec-2020	1601.10	1618.45	1752.00	1610.25	1669.50	1687.85	1692.71	1699343	28764.87	78158	534166	31.43
CANBK	EQ	21-Dec-2020	121.60	117.00	121.40	105.20	109.00	109.15	115.61	46211234	53423.22	167803	11260903	24.37
CANDC	BZ	21-Dec-2020	6.35	6.65	6.65	6.05	6.65	6.15	6.37	26286	1.68	38	-	-
CANFINHOME	EQ	21-Dec-2020	490.20	491.50	493.00	465.60	467.75	471.00	480.89	247982	1192.53	13514	124943	50.38
CANTABIL	EQ	21-Dec-2020	378.60	380.00	381.65	360.55	367.10	368.05	375.62	86514	324.96	3435	23050	26.64
CAPACITE	EQ	21-Dec-2020	190.60	192.10	192.10	175.55	182.00	179.90	185.58	211666	392.80	10385	88289	41.71
CAPLIPOINT	EQ	21-Dec-2020	503.15	504.40	515.80	476.00	480.50	485.80	496.15	236246	1172.13	8482	121541	51.45
CAPTRUST	EQ	21-Dec-2020	100.30	99.00	101.90	91.10	93.20	92.30	95.84	12161	11.65	408	8452	69.50
CARBORUNIV	EQ	21-Dec-2020	380.55	382.90	388.90	354.00	370.00	370.25	376.41	433574	1632.02	19927	283285	65.34
CAREERP	EQ	21-Dec-2020	172.35	174.95	174.95	158.50	160.00	161.60	164.73	43518	71.69	1039	26435	60.74
CARERATING	EQ	21-Dec-2020	523.60	524.00	542.00	500.00	520.00	520.90	527.40	447397	2359.58	16165	191280	42.75
CASTEXTECH	BE	21-Dec-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	384696	1.92	78	-	-
CASTROLIND	EQ	21-Dec-2020	125.80	125.00	126.90	120.10	122.90	122.00	123.14	2049781	2524.11	29225	1107912	54.05
CCCL	BE	21-Dec-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	1065673	5.33	188	-	-
CCHHL	BE	21-Dec-2020	5.60	5.35	5.35	5.35	5.35	5.35	5.35	79551	4.26	113	-	-
CCL	EQ	21-Dec-2020	265.80	267.15	270.00	260.30	262.00	261.60	266.85	321508	857.94	6652	222869	69.32
CDSL	EQ	21-Dec-2020	518.80	518.00	527.50	475.00	503.95	497.70	504.71	1479176	7465.58	42725	589994	39.89
CEATLTD	EQ	21-Dec-2020	1112.45	1120.00	1122.50	1025.00	1028.00	1035.85	1071.85	290686	3115.72	15510	124917	42.97
CEBBCO	EQ	21-Dec-2020	17.10	17.00	17.35	15.55	15.85	15.95	16.13	384386	62.00	469	352210	91.63
CELEBRITY	EQ	21-Dec-2020	5.50	5.65	5.70	4.95	5.05	5.20	5.41	116417	6.30	212	105054	90.24
CENTENKA	EQ	21-Dec-2020	216.20	213.00	217.00	198.10	199.05	200.30	206.48	83392	172.19	2588	55173	66.16
CENTEXT	BE	21-Dec-2020	5.50	5.45	5.45	5.25	5.25	5.25	5.30	143042	7.58	387	-	-
CENTRALBK	EQ	21-Dec-2020	13.70	13.65	13.65	12.70	12.90	12.85	13.21	8858772	1170.11	11983	3681843	41.56
CENTRUM	EQ	21-Dec-2020	17.05	17.25	17.50	16.50	16.80	16.75	17.06	355502	60.66	1984	216902	61.01
CENTUM	EQ	21-Dec-2020	393.00	405.00	405.00	355.00	355.10	361.80	383.16	25950	99.43	1698	14138	54.48
CENTURYPLY	EQ	21-Dec-2020	233.45	232.75	233.65	220.00	221.00	222.85	229.11	312875	716.82	8601	152252	48.66
CENTURYTEX	EQ	21-Dec-2020	395.50	392.00	395.00	359.10	364.90	366.40	380.28	976565	3713.65	18071	368525	37.74
CERA	EQ	21-Dec-2020	3365.70	3390.00	3522.00	3077.00	3090.00	3129.15	3346.54	21279	712.11	4504	8074	37.94
CEREBRAINT	EQ	21-Dec-2020	32.05	33.80	34.50	31.30	31.85	31.60	32.23	371802	119.83	1090	292071	78.56
CESC	EQ	21-Dec-2020	607.95	607.00	617.00	570.00	581.00	580.50	597.61	240283	1435.95	7827	97210	40.46
CESCVENT	EQ	21-Dec-2020	265.70	270.00	284.50	255.25	258.70	258.05	273.86	216817	593.78	5586	68992	31.82
CGCL	EQ	21-Dec-2020	291.55	294.00	295.80	291.75	292.45	292.25	293.21	61715	180.96	766	18680	30.27
CGPOWER	EQ	21-Dec-2020	42.05	42.05	42.80	39.95	39.95	39.95	41.00	4053404	1662.01	13347	3023789	74.60
CHALET	EQ	21-Dec-2020	194.95	195.65	196.00	171.55	177.00	178.70	183.62	689953	1266.86	9719	433755	62.87
CHAMBLFERT	EQ	21-Dec-2020	224.10	223.10	231.15	218.20	219.00	221.95	226.42	1649020	3733.69	20878	1049168	63.62
CHEMBOND	EQ	21-Dec-2020	185.40	186.00	186.00	155.25	160.00	161.80	170.51	67127	114.46	2196	39688	59.12
CHEMCON	EQ	21-Dec-2020	426.45	428.30	428.30	403.00	406.50	407.85	416.72	437985	1825.19	25735	258785	59.09
CHEMFAB	EQ	21-Dec-2020	141.95	142.65	150.00	137.95	139.00	138.05	145.67	50882	74.12	946	28855	56.71
CHENNPETRO	EQ	21-Dec-2020	109.05	108.00	108.20	91.10	93.70	93.70	99.23	2424339	2405.55	19909	987955	40.75
CHOLAFIN	EQ	21-Dec-2020	375.10	372.65	374.80	347.50	352.45	354.85	363.86	4642486	16892.13	80963	1709395	36.82
CHOLAHLDNG	EQ	21-Dec-2020	545.15	535.00	546.10	523.00	523.90	536.30	541.19	931183	5039.44	5478	887306	95.29
CHROMATIC	BE	21-Dec-2020	0.85	0.85	0.90	0.80	0.85	0.85	0.83	146394	1.22	79	-	-
CIGNITITEC	EQ	21-Dec-2020	414.85	416.95	420.90	366.80	388.00	387.90	403.59	34495	139.22	1410	24571	71.23
CINELINE	EQ	21-Dec-2020	37.95	37.90	37.95	34.00	35.00	34.75	35.92	83943	30.16	822	57827	68.89
CINEVISTA	EQ	21-Dec-2020	7.60	7.35	7.80	7.30	7.70	7.50	7.52	15462	1.16	43	12180	78.77
CIPLA	EQ	21-Dec-2020	793.45	793.00	816.90	760.00	778.00	778.50	799.68	14465355	115676.98	204383	1953696	13.51
CKFSL	BZ	21-Dec-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	150981	0.66	96	-	-
CLEDUCATE	EQ	21-Dec-2020	68.55	71.00	71.00	64.00	64.00	64.45	66.26	14106	9.35	435	8812	62.47
CLNINDIA	EQ	21-Dec-2020	367.50	373.30	373.30	343.40	346.00	346.45	356.52	42245	150.61	1981	26978	63.86
CMICABLES	BE	21-Dec-2020	40.90	40.40	40.50	38.90	38.90	38.90	39.08	39717	15.52	193	-	-
CMMIPL	SM	21-Dec-2020	2.85	2.90	2.90	2.85	2.85	2.85	2.88	6000	0.17	2	6000	100.00
CNOVAPETRO	BE	21-Dec-2020	7.70	7.95	7.95	7.35	7.35	7.35	7.91	1066	0.08	10	-	-
COALINDIA	EQ	21-Dec-2020	141.70	141.40	141.50	129.35	131.95	132.95	136.34	20132655	27448.54	81246	5546177	27.55
COCHINSHIP	EQ	21-Dec-2020	368.15	372.00	373.70	341.00	346.10	347.60	359.30	439758	1580.06	11611	195156	44.38
COFORGE	EQ	21-Dec-2020	2556.80	2560.00	2628.05	2305.00	2405.00	2390.00	2493.02	656398	16364.14	34264	123902	18.88
COLPAL	EQ	21-Dec-2020	1600.20	1597.00	1598.50	1522.00	1542.50	1541.55	1566.69	1046264	16391.67	44818	563672	53.87
COMPINFO	EQ	21-Dec-2020	15.05	15.50	16.25	14.10	14.90	14.45	15.24	907681	138.35	2502	520949	57.39
COMPUSOFT	BE	21-Dec-2020	8.65	9.00	9.00	8.25	8.25	8.25	8.31	51553	4.28	176	-	-
CONCOR	EQ	21-Dec-2020	405.25	406.00	407.60	369.00	380.95	379.40	394.12	3899926	15370.47	43398	1525496	39.12
CONFIPET	EQ	21-Dec-2020	32.30	32.30	33.90	29.30	31.50	31.05	32.19	1289660	415.19	3931	852823	66.13
CONSOFINVT	EQ	21-Dec-2020	41.85	40.25	42.80	38.00	39.85	38.20	39.51	13850	5.47	64	11655	84.15
CONTROLPR	EQ	21-Dec-2020	232.25	232.25	234.95	216.10	220.00	219.80	227.47	16340	37.17	750	12002	73.45
CORALFINAC	EQ	21-Dec-2020	27.25	26.30	28.00	24.55	24.55	24.55	25.57	49427	12.64	283	38038	76.96
CORDSCABLE	EQ	21-Dec-2020	45.45	45.05	47.40	40.60	43.10	43.15	44.70	51469	23.01	580	37980	73.79
COROMANDEL	EQ	21-Dec-2020	782.70	782.70	787.95	759.75	767.00	769.95	774.37	400942	3104.77	21455	224727	56.05
COSMOFILMS	EQ	21-Dec-2020	460.25	449.10	458.75	419.00	426.00	427.50	441.06	85505	377.13	3705	57405	67.14
COUNCODOS	BE	21-Dec-2020	3.05	2.90	3.20	2.90	3.20	3.20	3.09	92130	2.85	191	-	-
COX&KINGS	BZ	21-Dec-2020	1.85	1.85	1.90	1.80	1.80	1.80	1.81	619208	11.23	441	-	-
CPSEETF	EQ	21-Dec-2020	21.04	21.09	21.10	19.52	19.65	19.72	20.23	4306225	870.95	4340	3061513	71.10
CREATIVE	EQ	21-Dec-2020	109.55	110.05	113.50	105.05	105.60	105.65	109.96	20208	22.22	306	3652	18.07
CREATIVEYE	EQ	21-Dec-2020	3.20	3.45	3.50	3.05	3.20	3.15	3.31	37114	1.23	147	20408	54.99
CREDITACC	EQ	21-Dec-2020	814.85	813.75	821.85	692.60	796.00	788.75	801.19	126839	1016.22	13827	80534	63.49
CREST	EQ	21-Dec-2020	102.50	104.00	104.00	93.10	93.60	93.95	97.56	40855	39.86	1302	27665	67.72
CRISIL	EQ	21-Dec-2020	1898.05	1907.55	1929.00	1870.00	1893.00	1898.65	1911.10	35158	671.91	5882	21171	60.22
CROMPTON	EQ	21-Dec-2020	375.55	368.40	373.40	356.00	357.00	358.85	363.08	1805857	6556.74	57650	1150506	63.71
CSBBANK	EQ	21-Dec-2020	224.35	224.00	225.40	193.20	217.50	215.20	219.15	548341	1201.71	6814	330623	60.30
CTE	EQ	21-Dec-2020	41.75	41.75	41.75	39.70	40.00	40.00	40.54	11296	4.58	96	9620	85.16
CUB	EQ	21-Dec-2020	180.20	179.00	179.50	174.00	176.00	175.55	176.87	1700038	3006.94	34115	1090818	64.16
CUBEXTUB	BE	21-Dec-2020	17.90	18.30	18.45	17.05	17.20	17.15	17.32	6370	1.10	60	-	-
CUMMINSIND	EQ	21-Dec-2020	612.05	611.00	616.05	565.15	575.00	576.10	600.20	2236130	13421.22	33056	590278	26.40
CUPID	EQ	21-Dec-2020	241.40	243.00	245.00	219.00	224.00	224.15	234.65	174522	409.52	4260	116629	66.83
CYBERTECH	EQ	21-Dec-2020	128.80	130.00	141.65	129.00	141.65	140.00	138.73	1223272	1697.02	12902	510744	41.75
CYIENT	EQ	21-Dec-2020	528.30	526.90	527.00	442.10	492.25	490.55	492.28	660840	3253.20	24850	238463	36.08
DAAWAT	EQ	21-Dec-2020	58.55	58.20	58.35	50.55	53.50	53.05	55.13	2588408	1426.93	13978	1489873	57.56
DABUR	EQ	21-Dec-2020	509.35	509.00	514.95	494.20	502.00	503.60	507.98	5009242	25445.95	85464	2583315	51.57
DALBHARAT	EQ	21-Dec-2020	1074.70	1079.10	1079.10	945.00	985.75	970.10	1014.38	183138	1857.71	13794	95618	52.21
DALMIASUG	EQ	21-Dec-2020	143.45	144.20	147.30	131.00	132.90	135.15	141.46	227589	321.94	2925	112447	49.41
DAMODARIND	EQ	21-Dec-2020	33.15	33.15	33.15	30.75	30.85	32.00	32.27	40658	13.12	197	27275	67.08
DANGEE	EQ	21-Dec-2020	132.90	134.00	134.95	126.30	130.50	130.15	131.56	15951	20.98	355	7258	45.50
DATAMATICS	EQ	21-Dec-2020	103.70	102.00	111.80	93.00	93.40	95.30	104.22	964579	1005.24	13799	294804	30.56
DBCORP	EQ	21-Dec-2020	86.00	85.70	86.05	77.45	79.55	80.15	82.76	294362	243.62	2841	178424	60.61
DBL	EQ	21-Dec-2020	396.05	396.00	396.00	360.00	360.50	367.85	379.06	226405	858.21	6079	104583	46.19
DBREALTY	BE	21-Dec-2020	13.05	13.00	13.40	12.40	12.40	12.40	12.80	240078	30.74	834	-	-
DBSTOCKBRO	EQ	21-Dec-2020	10.35	10.40	10.70	10.05	10.05	10.10	10.23	6793	0.70	78	5437	80.04
DCAL	EQ	21-Dec-2020	150.65	145.00	148.20	135.40	137.75	137.30	143.52	1317563	1890.94	15063	756777	57.44
DCBBANK	EQ	21-Dec-2020	119.60	118.90	119.75	102.90	106.75	108.45	112.67	2318789	2612.61	20048	1022919	44.11
DCM	BE	21-Dec-2020	30.45	29.30	30.20	28.95	28.95	28.95	29.39	21804	6.41	164	-	-
DCMFINSERV	EQ	21-Dec-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.60	16255	0.26	20	16255	100.00
DCMNVL	BE	21-Dec-2020	45.25	43.05	44.90	43.00	43.00	43.00	43.63	46545	20.31	79	-	-
DCMSHRIRAM	EQ	21-Dec-2020	425.85	430.00	445.10	381.00	393.00	391.65	428.90	1012302	4341.76	26737	168050	16.60
DCW	EQ	21-Dec-2020	20.50	20.45	20.50	18.35	18.50	18.70	19.54	1627893	318.12	3393	1047959	64.38
DECCANCE	EQ	21-Dec-2020	370.75	377.80	377.80	328.70	335.00	334.30	349.58	110810	387.37	4196	65712	59.30
DEEPAKFERT	EQ	21-Dec-2020	163.05	163.00	163.00	150.55	152.00	151.35	156.12	504618	787.82	7183	303285	60.10
DEEPAKNTR	EQ	21-Dec-2020	922.65	924.80	929.70	802.00	870.05	869.50	883.72	1222447	10803.06	53203	372464	30.47
DEEPENR	EQ	21-Dec-2020	44.40	44.85	44.85	41.05	41.50	42.15	43.16	49404	21.32	558	25520	51.66
DELTACORP	EQ	21-Dec-2020	162.70	162.70	170.80	149.60	150.50	152.00	161.51	5922035	9564.81	50815	2517082	42.50
DELTAMAGNT	BE	21-Dec-2020	27.25	26.85	26.90	25.90	25.90	26.00	26.28	10017	2.63	74	-	-
DEN	EQ	21-Dec-2020	67.50	67.65	68.95	62.30	63.50	63.20	66.18	352232	233.11	4019	219330	62.27
DENORA	EQ	21-Dec-2020	224.10	224.95	228.80	211.20	214.90	213.30	217.48	8904	19.36	625	4668	52.43
DEVIT	SM	21-Dec-2020	130.00	133.50	133.50	130.00	130.00	130.00	130.97	16500	21.61	11	15000	90.91
DFMFOODS	EQ	21-Dec-2020	388.85	388.00	394.00	312.00	369.00	359.25	370.22	81658	302.31	3200	39652	48.56
DGCONTENT	EQ	21-Dec-2020	12.80	11.80	13.40	11.55	11.70	11.80	12.53	17697	2.22	93	15564	87.95
DHAMPURSUG	EQ	21-Dec-2020	176.45	177.40	178.00	157.20	161.00	162.15	168.80	685207	1156.65	9822	317683	46.36
DHANBANK	EQ	21-Dec-2020	13.00	13.00	13.20	12.15	12.30	12.35	12.66	553255	70.02	1421	346245	62.58
DHANI	EQ	21-Dec-2020	303.80	299.80	304.40	246.80	282.00	282.75	280.16	1102784	3089.51	14804	569424	51.64
DHANILOANS	N1	21-Dec-2020	1060.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	113	1.21	1	113	100.00
DHANILOANS	N2	21-Dec-2020	1179.00	1178.00	1178.80	1178.00	1178.80	1178.80	1178.04	191	2.25	4	191	100.00
DHANILOANS	N3	21-Dec-2020	989.90	994.00	995.00	994.00	995.00	995.00	994.86	400	3.98	6	400	100.00
DHANILOANS	N4	21-Dec-2020	1014.90	1014.00	1029.00	1014.00	1029.00	1022.31	1019.27	584	5.95	15	434	74.32
DHANILOANS	N5	21-Dec-2020	1085.00	1085.00	1098.00	1085.00	1098.00	1098.00	1097.21	28	0.31	5	28	100.00
DHANILOANS	N6	21-Dec-2020	985.48	980.00	985.00	980.00	985.00	985.00	983.57	14	0.14	2	14	100.00
DHANILOANS	N7	21-Dec-2020	950.00	965.00	987.00	965.00	987.00	987.00	971.28	127	1.23	5	127	100.00
DHANILOANS	N8	21-Dec-2020	990.00	1000.00	1001.00	980.00	1001.00	991.34	986.27	494	4.87	16	375	75.91
DHANILOANS	NF	21-Dec-2020	950.00	985.00	985.00	985.00	985.00	985.00	985.00	1	0.01	1	1	100.00
DHANIPP	E1	21-Dec-2020	148.50	148.00	148.00	122.50	139.25	133.50	136.58	346177	472.82	1986	202317	58.44
DHANUKA	EQ	21-Dec-2020	741.50	739.20	750.00	700.00	705.00	705.20	723.41	73905	534.63	6148	49899	67.52
DHARSUGAR	BE	21-Dec-2020	6.00	6.00	6.25	5.70	5.80	5.80	5.88	21347	1.25	50	-	-
DHFL	EQ	21-Dec-2020	32.40	30.80	30.80	30.80	30.80	30.80	30.80	300483	92.55	1714	300483	100.00
DHFL	N4	21-Dec-2020	375.00	350.20	350.20	350.01	350.01	350.02	350.03	11	0.04	2	11	100.00
DHFL	N6	21-Dec-2020	340.00	340.07	340.07	325.00	335.00	335.00	333.36	614	2.05	7	614	100.00
DHFL	NC	21-Dec-2020	360.33	345.11	364.98	345.00	354.00	354.00	348.26	106	0.37	5	106	100.00
DHFL	NN	21-Dec-2020	371.00	345.01	370.00	345.00	345.00	348.74	345.41	100	0.35	8	100	100.00
DHFL	NQ	21-Dec-2020	330.00	331.00	342.00	325.12	333.01	333.89	331.00	537	1.78	17	346	64.43
DHFL	NS	21-Dec-2020	338.00	335.00	335.00	325.00	325.00	325.00	332.67	2139	7.12	6	2139	100.00
DHFL	NX	21-Dec-2020	325.00	325.00	325.00	320.00	320.00	320.00	321.17	456	1.46	3	456	100.00
DHUNINV	EQ	21-Dec-2020	260.60	262.95	266.55	240.50	246.90	250.65	259.09	9676	25.07	481	6127	63.32
DIAMONDYD	EQ	21-Dec-2020	692.90	689.25	697.05	639.00	660.00	660.20	670.53	8944	59.97	780	6825	76.31
DIAPOWER	BZ	21-Dec-2020	1.05	1.10	1.10	1.00	1.10	1.05	1.07	104624	1.12	89	-	-
DICIND	EQ	21-Dec-2020	389.45	389.45	403.55	381.25	385.00	383.65	384.31	5752	22.11	252	3774	65.61
DIGISPICE	BE	21-Dec-2020	16.05	16.85	16.85	15.25	16.85	16.55	16.57	148935	24.68	356	-	-
DIGJAMLTD	BZ	21-Dec-2020	4.20	4.40	4.40	4.00	4.00	4.05	4.14	90740	3.76	131	-	-
DISHTV	EQ	21-Dec-2020	14.15	14.25	14.55	12.40	12.85	12.90	13.75	19655689	2703.50	16041	11380067	57.90
DIVISLAB	EQ	21-Dec-2020	3832.90	3789.00	3803.95	3543.80	3640.00	3634.15	3699.30	1845053	68254.06	111052	682946	37.01
DIXON	EQ	21-Dec-2020	13352.70	13528.00	13599.95	12708.80	12935.00	12962.65	13051.35	92255	12040.52	20506	66311	71.88
DLF	EQ	21-Dec-2020	231.40	229.00	234.50	208.30	214.70	214.80	222.49	17768901	39533.81	87187	4008720	22.56
DLINKINDIA	EQ	21-Dec-2020	114.55	113.90	115.75	102.55	104.90	105.55	110.65	323649	358.10	7041	140998	43.57
DMART	EQ	21-Dec-2020	2637.05	2645.00	2715.00	2460.80	2675.00	2682.40	2633.55	1195766	31491.12	81318	389385	32.56
DOLAT	EQ	21-Dec-2020	56.30	56.00	58.00	51.65	52.00	52.50	55.33	247616	137.01	1778	162346	65.56
DOLLAR	EQ	21-Dec-2020	231.10	230.00	230.90	192.70	214.00	212.70	219.34	330556	725.05	6405	183961	55.65
DONEAR	EQ	21-Dec-2020	35.60	34.65	35.90	29.50	32.85	32.40	33.36	134272	44.80	1464	74116	55.20
DPABHUSHAN	EQ	21-Dec-2020	87.00	84.35	86.60	83.35	84.00	85.05	84.78	3762	3.19	47	3610	95.96
DPSCLTD	EQ	21-Dec-2020	11.25	11.15	11.60	10.60	11.20	10.80	11.13	57354	6.38	221	40210	70.11
DPWIRES	EQ	21-Dec-2020	86.85	88.60	89.60	78.20	82.50	82.15	82.62	28064	23.19	213	23958	85.37
DQE	EQ	21-Dec-2020	1.30	1.35	1.35	1.30	1.30	1.30	1.34	47028	0.63	55	47027	100.00
DREDGECORP	EQ	21-Dec-2020	305.85	310.00	310.05	274.00	274.00	277.35	292.98	204466	599.05	6408	74463	36.42
DRREDDY	EQ	21-Dec-2020	5228.75	5243.00	5274.20	4962.05	5061.00	5068.55	5172.03	1812257	93730.41	127585	330619	18.24
DSSL	EQ	21-Dec-2020	65.50	60.30	69.45	58.95	59.70	59.45	63.34	359603	227.76	4520	140672	39.12
DTIL	EQ	21-Dec-2020	264.10	264.00	267.00	252.00	260.00	254.45	261.19	13137	34.31	612	8930	67.98
DUCON	BE	21-Dec-2020	7.25	6.90	6.90	6.90	6.90	6.90	6.90	23471	1.62	59	-	-
DVL	EQ	21-Dec-2020	69.00	67.45	70.35	63.00	64.35	63.25	66.33	10405	6.90	304	8669	83.32
DWARKESH	EQ	21-Dec-2020	31.50	31.50	33.00	28.25	28.95	28.85	30.66	1930242	591.78	6956	1077352	55.81
DYNAMATECH	EQ	21-Dec-2020	789.50	809.00	815.00	712.00	729.85	736.85	770.51	15022	115.75	1473	9586	63.81
DYNPRO	EQ	21-Dec-2020	227.65	230.00	235.00	211.20	215.45	218.95	226.63	137501	311.62	3772	80781	58.75
E2E	SM	21-Dec-2020	44.65	46.75	46.85	43.50	43.50	43.50	45.91	26000	11.94	13	8000	30.77
EASUNREYRL	BZ	21-Dec-2020	2.65	2.70	2.75	2.65	2.75	2.70	2.68	6836	0.18	22	-	-
EBANK	EQ	21-Dec-2020	3200.00	3296.00	3418.00	3103.13	3417.95	3417.95	3267.72	10	0.33	6	7	70.00
EBBETF0423	EQ	21-Dec-2020	1108.20	1105.55	1109.49	1105.55	1109.00	1108.67	1108.75	7818	86.68	92	3052	39.04
EBBETF0425	EQ	21-Dec-2020	1027.05	1027.48	1027.99	1025.01	1025.76	1025.84	1027.18	5359	55.05	46	4907	91.57
EBBETF0430	EQ	21-Dec-2020	1134.08	1133.00	1134.99	1132.05	1134.00	1132.47	1134.14	6908	78.35	72	6763	97.90
EBBETF0431	EQ	21-Dec-2020	1018.64	1020.00	1020.00	1017.50	1017.75	1017.70	1018.13	15205	154.81	107	15200	99.97
EBIXFOREX	EQ	21-Dec-2020	509.25	514.95	514.95	466.00	486.00	489.00	499.92	2748	13.74	211	1695	61.68
EC2RG	MF	21-Dec-2020	5.01	5.51	5.51	5.01	5.01	5.01	5.51	2510	0.14	2	2500	99.60
ECLERX	EQ	21-Dec-2020	798.40	792.05	800.00	725.00	729.85	736.60	764.56	112528	860.34	8619	56218	49.96
ECLFINANCE	NE	21-Dec-2020	1226.00	1234.00	1234.00	1212.01	1220.00	1220.00	1224.00	81	0.99	5	81	100.00
ECLFINANCE	NF	21-Dec-2020	1024.08	1023.23	1025.00	1020.00	1020.00	1020.00	1024.20	71	0.73	4	71	100.00
ECLFINANCE	NG	21-Dec-2020	968.00	952.00	952.00	950.00	951.00	951.00	950.90	362	3.44	10	312	86.19
ECLFINANCE	NH	21-Dec-2020	1180.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	100	1.20	1	100	100.00
ECLFINANCE	NJ	21-Dec-2020	934.00	933.00	934.00	925.00	925.00	925.00	930.61	486	4.52	9	486	100.00
ECLFINANCE	NK	21-Dec-2020	887.90	899.00	899.95	898.00	898.00	898.00	899.65	810	7.29	9	809	99.88
ECLFINANCE	NM	21-Dec-2020	1002.66	994.70	994.70	980.00	981.00	981.33	985.19	1145	11.28	44	821	71.70
ECLFINANCE	NN	21-Dec-2020	1182.99	1160.01	1189.99	1160.01	1189.99	1189.99	1160.98	31	0.36	2	30	96.77
ECLFINANCE	NO	21-Dec-2020	974.75	976.00	976.10	938.04	966.00	966.74	962.67	163	1.57	11	104	63.80
ECLFINANCE	NP	21-Dec-2020	979.00	950.50	950.50	933.00	933.00	936.56	944.22	290	2.74	17	290	100.00
ECLFINANCE	NQ	21-Dec-2020	1115.00	1115.00	1115.00	1100.00	1100.00	1100.00	1110.00	150	1.67	2	150	100.00
ECLFINANCE	NR	21-Dec-2020	987.50	980.00	980.10	978.05	980.00	980.00	979.91	594	5.82	13	594	100.00
ECLFINANCE	NS	21-Dec-2020	960.00	974.00	974.99	974.00	974.99	974.99	974.27	18	0.18	4	18	100.00
EDELWEISS	EQ	21-Dec-2020	72.80	73.00	73.25	69.20	69.20	69.20	70.84	1016426	719.99	9587	799670	78.67
EDUCOMP	BZ	21-Dec-2020	3.90	3.90	3.90	3.75	3.75	3.75	3.75	47368	1.78	72	-	-
EHFLNCD	N5	21-Dec-2020	970.00	974.00	1013.98	870.00	965.00	965.00	951.63	910	8.66	32	298	32.75
EHFLNCD	N6	21-Dec-2020	906.53	909.00	914.00	900.00	907.00	907.40	903.63	431	3.89	13	431	100.00
EICHERMOT	EQ	21-Dec-2020	2480.95	2460.00	2497.35	2340.60	2404.00	2396.40	2422.35	1194154	28926.53	62683	377772	31.64
EIDPARRY	EQ	21-Dec-2020	337.85	337.85	339.95	312.55	317.20	317.00	327.41	263021	861.16	7017	156704	59.58
EIFFL	SM	21-Dec-2020	88.50	90.00	90.00	90.00	90.00	90.00	90.00	800	0.72	1	800	100.00
EIHAHOTELS	EQ	21-Dec-2020	288.95	288.90	289.80	262.65	269.00	270.55	279.82	24264	67.90	1242	10871	44.80
EIHOTEL	EQ	21-Dec-2020	96.55	98.50	98.50	85.30	91.40	90.65	93.33	1395631	1302.56	13942	585217	41.93
EIMCOELECO	EQ	21-Dec-2020	340.55	337.00	348.00	335.00	335.00	339.95	338.60	2242	7.59	283	1145	51.07
EKC	EQ	21-Dec-2020	47.10	46.25	47.50	44.75	44.75	44.75	45.25	266061	120.38	1381	193105	72.58
ELECON	EQ	21-Dec-2020	37.55	37.40	38.25	30.05	33.65	34.20	35.72	321063	114.68	2148	189959	59.17
ELECTCAST	EQ	21-Dec-2020	22.50	24.00	24.75	21.25	21.40	21.50	22.66	1551327	351.56	6119	932297	60.10
ELECTHERM	EQ	21-Dec-2020	120.95	122.45	127.35	109.00	111.90	111.30	118.66	80653	95.71	1506	51592	63.97
ELGIEQUIP	EQ	21-Dec-2020	155.55	162.85	162.85	151.10	152.75	154.65	155.92	212216	330.88	5478	124549	58.69
ELGIRUBCO	EQ	21-Dec-2020	23.25	23.80	23.80	21.20	21.20	21.45	22.34	40076	8.95	276	34037	84.93
EMAMILTD	EQ	21-Dec-2020	420.70	416.00	430.00	405.95	419.30	421.25	419.14	617561	2588.41	11389	334978	54.24
EMAMIPAP	EQ	21-Dec-2020	99.65	105.50	116.50	100.00	104.95	102.35	110.39	343876	379.62	5526	91256	26.54
EMAMIREAL	EQ	21-Dec-2020	48.65	48.65	51.05	46.40	46.40	46.80	50.06	73546	36.82	566	45856	62.35
EMBASSY	RR	21-Dec-2020	388.81	390.00	390.00	365.50	379.40	374.13	376.21	243200	914.94	1045	164600	67.68
EMCO	BZ	21-Dec-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	16314	0.30	15	-	-
EMKAY	EQ	21-Dec-2020	72.90	73.05	74.50	65.10	68.00	67.90	70.06	23854	16.71	363	15805	66.26
EMMBI	EQ	21-Dec-2020	77.80	77.85	81.00	70.85	72.55	72.70	75.75	33865	25.65	562	26225	77.44
EMOFSR1RDP	MF	21-Dec-2020	11.19	11.49	11.49	11.02	11.02	11.02	11.16	46100	5.15	9	45850	99.46
EMOFSR1RGG	MF	21-Dec-2020	11.34	11.33	11.35	11.01	11.01	11.01	11.28	80485	9.08	26	79985	99.38
ENDURANCE	EQ	21-Dec-2020	1201.90	1206.00	1208.75	1140.00	1159.00	1165.70	1181.10	159388	1882.54	13615	102696	64.43
ENERGYDEV	EQ	21-Dec-2020	10.10	10.50	10.50	9.60	9.60	9.65	10.01	90269	9.04	365	76030	84.23
ENGINERSIN	EQ	21-Dec-2020	77.05	77.00	77.70	72.00	72.75	72.70	74.96	4273615	3203.37	19248	2424077	56.72
ENIL	EQ	21-Dec-2020	168.00	166.75	168.95	152.45	154.20	154.10	159.72	48395	77.30	1060	36051	74.49
EPL	EQ	21-Dec-2020	260.40	256.50	260.00	251.50	254.00	254.85	256.16	274698	703.68	7878	223008	81.18
EQ30	EQ	21-Dec-2020	412.80	394.05	413.10	345.70	369.00	380.13	383.47	229	0.88	75	175	76.42
EQUITAS	EQ	21-Dec-2020	70.30	69.55	69.85	63.30	63.30	63.75	66.55	3018738	2009.05	29989	1891976	62.67
EQUITASBNK	EQ	21-Dec-2020	39.55	39.85	40.00	35.30	36.50	36.20	37.87	2029451	768.49	10957	1212966	59.77
ERFLNCDI	N5	21-Dec-2020	880.00	870.05	885.00	865.05	866.01	866.01	868.19	101	0.88	4	101	100.00
ERFLNCDI	N6	21-Dec-2020	900.00	900.00	900.00	898.00	900.00	900.00	899.84	230	2.07	11	230	100.00
ERIS	EQ	21-Dec-2020	565.30	567.90	579.00	551.00	557.80	564.20	571.82	549096	3139.81	26469	299241	54.50
EROSMEDIA	EQ	21-Dec-2020	23.10	23.30	23.90	20.95	23.05	23.15	23.14	513658	118.85	1912	404697	78.79
ESABINDIA	EQ	21-Dec-2020	1903.70	1912.90	1950.00	1710.00	1727.00	1744.30	1866.60	28406	530.23	2990	9136	32.16
ESCORTS	EQ	21-Dec-2020	1336.75	1333.90	1336.00	1213.25	1239.00	1247.35	1287.11	1764980	22717.32	87505	372745	21.12
ESSARSHPNG	EQ	21-Dec-2020	10.80	10.80	11.00	9.80	10.90	10.30	10.37	129417	13.42	385	93188	72.01
ESTER	EQ	21-Dec-2020	121.80	120.10	121.45	98.05	109.00	109.20	115.09	648704	746.62	10981	344833	53.16
EUROCERA	BZ	21-Dec-2020	2.15	2.15	2.15	2.05	2.05	2.05	2.05	3326	0.07	6	-	-
EUROMULTI	EQ	21-Dec-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.94	18708	0.36	67	15586	83.31
EVEREADY	EQ	21-Dec-2020	189.90	189.50	191.95	165.00	173.10	175.85	181.62	607903	1104.06	7620	395434	65.05
EVERESTIND	EQ	21-Dec-2020	296.30	297.00	297.00	262.85	272.15	276.85	282.27	91823	259.19	2919	53764	58.55
EXCEL	BE	21-Dec-2020	2.15	2.25	2.25	2.10	2.25	2.20	2.22	158068	3.51	214	-	-
EXCELINDUS	EQ	21-Dec-2020	878.90	878.90	879.80	830.00	840.00	838.30	851.68	23078	196.55	2362	13984	60.59
EXIDEIND	EQ	21-Dec-2020	190.35	191.90	192.70	174.70	181.15	181.55	187.16	5123963	9590.26	46766	1201799	23.45
EXPLEOSOL	EQ	21-Dec-2020	504.35	507.00	507.00	470.00	477.00	473.95	487.56	42057	205.05	2505	23572	56.05
FACT	EQ	21-Dec-2020	55.15	55.05	55.35	48.65	50.45	50.25	52.33	190527	99.71	1938	103984	54.58
FCL	EQ	21-Dec-2020	49.65	49.00	51.50	43.65	43.70	44.05	47.08	587631	276.65	4140	364301	61.99
FCONSUMER	EQ	21-Dec-2020	8.60	8.80	9.00	8.20	8.20	8.20	8.79	24846032	2183.90	17882	9133119	36.76
FCSSOFT	BE	21-Dec-2020	0.60	0.60	0.65	0.60	0.65	0.60	0.64	3876273	24.73	1141	-	-
FDC	EQ	21-Dec-2020	345.40	345.00	346.55	326.50	329.00	329.20	336.04	199140	669.18	6107	136103	68.35
FEDERALBNK	EQ	21-Dec-2020	66.35	66.05	66.05	59.50	60.45	60.40	62.47	53156785	33204.97	93241	14175381	26.67
FEL	EQ	21-Dec-2020	11.25	11.80	11.80	10.70	10.70	10.75	11.52	5839464	672.79	6957	2717781	46.54
FELDVR	EQ	21-Dec-2020	14.10	14.50	14.80	13.40	13.45	13.50	14.40	201191	28.98	649	108286	53.82
FELIX	SM	21-Dec-2020	35.15	35.00	35.00	33.40	33.40	33.40	34.20	8000	2.74	2	8000	100.00
FIEMIND	EQ	21-Dec-2020	527.90	527.90	537.30	496.25	506.40	502.75	516.64	28951	149.57	2506	16409	56.68
FILATEX	EQ	21-Dec-2020	44.85	46.00	46.40	38.70	41.75	41.60	43.43	1427030	619.71	4165	1137450	79.71
FINCABLES	EQ	21-Dec-2020	357.55	357.90	357.90	320.00	331.00	334.80	344.02	241981	832.46	10458	127395	52.65
FINEORG	EQ	21-Dec-2020	2499.10	2507.00	2509.95	2374.00	2401.00	2408.15	2453.62	34539	847.46	5774	17945	51.96
FINPIPE	EQ	21-Dec-2020	634.25	630.00	638.00	616.00	631.10	624.05	626.46	83060	520.34	4296	61150	73.62
FLEXITUFF	BE	21-Dec-2020	16.70	16.80	16.90	16.00	16.90	16.90	16.03	27645	4.43	25	-	-
FLFL	EQ	21-Dec-2020	88.15	92.55	92.55	83.75	83.75	84.00	89.03	1893191	1685.56	11603	482982	25.51
FLUOROCHEM	EQ	21-Dec-2020	589.20	594.00	597.70	536.00	539.40	552.25	572.04	93681	535.89	3853	62874	67.11
FMGOETZE	EQ	21-Dec-2020	318.95	321.55	324.85	303.05	304.50	303.65	317.95	44331	140.95	1452	31552	71.17
FMNL	EQ	21-Dec-2020	18.15	19.25	19.95	16.70	17.25	17.35	19.16	358473	68.68	1443	121372	33.86
FORCEMOT	EQ	21-Dec-2020	1395.90	1388.00	1396.00	1254.20	1280.00	1291.60	1329.78	66145	879.58	5829	29314	44.32
FORTIS	EQ	21-Dec-2020	158.85	159.10	161.80	150.40	152.00	152.75	155.80	2137509	3330.20	33135	1058234	49.51
FOSECOIND	EQ	21-Dec-2020	1251.65	1315.00	1420.00	1278.00	1299.50	1291.65	1340.68	21236	284.71	2789	9010	42.43
FRETAIL	EQ	21-Dec-2020	77.80	81.65	81.65	73.95	73.95	74.05	79.14	12310669	9742.48	59700	4516380	36.69
FSC	EQ	21-Dec-2020	105.45	109.45	110.70	100.20	100.20	100.20	107.02	570588	610.63	6287	195756	34.31
FSL	EQ	21-Dec-2020	77.40	77.80	77.80	69.45	70.65	71.90	73.85	3456929	2553.10	29463	2176504	62.96
G5	EQ	21-Dec-2020	47.71	47.75	47.75	47.66	47.70	47.67	47.73	12217	5.83	29	10961	89.72
GABRIEL	EQ	21-Dec-2020	107.75	108.45	108.45	98.50	100.00	100.30	103.80	237692	246.73	6347	143264	60.27
GAEL	EQ	21-Dec-2020	119.70	119.70	121.85	103.60	108.50	108.75	114.19	286445	327.08	4009	178980	62.48
GAIL	EQ	21-Dec-2020	125.05	125.00	125.00	112.55	114.50	114.70	118.00	28013714	33054.96	100679	6141119	21.92
GAL	EQ	21-Dec-2020	3.15	3.00	3.20	3.00	3.10	3.00	3.02	59985	1.81	82	38194	63.67
GALAXYSURF	EQ	21-Dec-2020	1976.30	1976.50	1996.00	1852.25	1879.00	1871.65	1902.73	54159	1030.50	8820	31190	57.59
GALLANTT	EQ	21-Dec-2020	36.30	37.00	38.00	35.10	35.50	35.40	36.37	38097	13.86	225	27800	72.97
GALLISPAT	EQ	21-Dec-2020	32.95	33.65	34.95	32.05	32.10	32.75	33.68	61726	20.79	531	44119	71.48
GAMMNINFRA	EQ	21-Dec-2020	0.75	0.80	0.80	0.75	0.80	0.75	0.77	1567859	12.02	442	1086470	69.30
GANDHITUBE	EQ	21-Dec-2020	252.85	252.90	259.00	211.00	231.20	233.70	245.57	12212	29.99	691	8168	66.89
GANECOS	EQ	21-Dec-2020	326.65	339.60	343.00	324.00	329.50	328.45	334.19	45675	152.64	1647	21643	47.38
GANESHHOUC	EQ	21-Dec-2020	31.45	31.45	32.70	29.90	30.20	29.95	31.49	39516	12.44	287	24483	61.96
GANGAFORGE	SM	21-Dec-2020	20.70	21.90	23.00	21.90	22.00	22.75	22.55	48000	10.82	8	36000	75.00
GANGESSECU	EQ	21-Dec-2020	59.95	60.75	60.75	58.15	58.50	58.50	58.65	28085	16.47	146	27802	98.99
GARDENSILK	EQ	21-Dec-2020	13.75	14.00	14.40	13.10	13.10	13.10	13.53	82994	11.23	415	58220	70.15
GARFIBRES	EQ	21-Dec-2020	2192.05	2190.00	2200.00	2075.00	2076.00	2092.50	2132.63	14827	316.21	3072	10317	69.58
GATI	EQ	21-Dec-2020	88.10	86.90	87.50	80.00	81.50	82.35	84.29	756657	637.81	7467	440649	58.24
GAYAHWS	BE	21-Dec-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	280865	1.83	173	-	-
GAYAPROJ	EQ	21-Dec-2020	36.60	36.10	37.20	34.80	34.80	34.80	35.59	776610	276.38	2960	590707	76.06
GBGLOBAL	BE	21-Dec-2020	7.40	7.50	7.75	7.50	7.50	7.50	7.59	8159	0.62	55	-	-
GDL	EQ	21-Dec-2020	121.75	119.80	122.40	101.05	113.00	113.90	114.32	209008	238.94	6785	110351	52.80
GEECEE	EQ	21-Dec-2020	92.00	92.00	92.00	83.00	84.00	84.45	88.02	26831	23.62	1019	22314	83.16
GEEKAYWIRE	BE	21-Dec-2020	64.00	65.50	65.50	65.25	65.25	65.25	65.26	11427	7.46	29	-	-
GENESYS	EQ	21-Dec-2020	55.90	58.45	58.45	53.15	53.20	53.20	55.71	48418	26.97	273	33245	68.66
GENUSPAPER	EQ	21-Dec-2020	7.35	7.90	8.80	7.60	8.45	8.40	8.47	9700563	821.89	12725	3841545	39.60
GENUSPOWER	EQ	21-Dec-2020	34.80	35.35	36.35	31.55	32.55	32.35	34.23	433572	148.43	1557	276899	63.86
GEOJITFSL	EQ	21-Dec-2020	53.85	54.35	55.50	48.50	50.70	50.05	52.28	966156	505.12	6130	573647	59.37
GEPIL	EQ	21-Dec-2020	295.85	295.85	295.85	281.10	281.10	281.10	288.70	138820	400.77	5081	109989	79.23
GESHIP	EQ	21-Dec-2020	268.55	268.00	269.65	248.00	251.95	251.05	261.07	275040	718.04	11158	173028	62.91
GET&D	EQ	21-Dec-2020	117.30	117.55	130.10	106.70	109.70	110.65	121.91	786075	958.31	11519	176057	22.40
GFLLIMITED	EQ	21-Dec-2020	91.60	90.50	92.95	80.30	84.00	84.05	87.17	83291	72.60	1017	56016	67.25
GHCL	EQ	21-Dec-2020	198.70	199.55	203.80	184.90	191.85	188.50	195.51	342451	669.53	8710	174210	50.87
GICHSGFIN	EQ	21-Dec-2020	114.50	114.30	118.30	104.00	105.60	105.90	112.48	1004115	1129.41	8666	432215	43.04
GICRE	EQ	21-Dec-2020	142.65	142.00	142.60	130.00	134.50	133.80	138.30	585444	809.68	7948	303319	51.81
GILLANDERS	EQ	21-Dec-2020	47.35	46.50	46.90	45.00	45.00	45.00	45.76	12533	5.74	66	12074	96.34
GILLETTE	EQ	21-Dec-2020	5797.35	5825.00	5950.00	5621.05	5670.00	5699.75	5811.53	14254	828.38	4382	5122	35.93
GINNIFILA	EQ	21-Dec-2020	21.30	20.35	21.80	20.25	20.25	20.25	20.69	134283	27.79	312	109275	81.38
GIPCL	EQ	21-Dec-2020	88.40	88.95	89.65	79.00	81.00	81.10	85.34	691537	590.19	6640	348168	50.35
GISOLUTION	EQ	21-Dec-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	511	0.01	3	511	100.00
GKWLIMITED	BE	21-Dec-2020	600.00	601.00	601.00	572.00	575.00	577.70	582.75	652	3.80	83	-	-
GLAND	EQ	21-Dec-2020	2226.50	2244.95	2440.00	2152.15	2325.00	2319.75	2337.41	1464484	34230.95	81965	518932	35.43
GLAXO	EQ	21-Dec-2020	1612.40	1620.35	1645.00	1511.25	1550.00	1551.00	1593.01	207011	3297.71	13818	58443	28.23
GLENMARK	EQ	21-Dec-2020	516.25	516.50	531.75	464.65	486.00	488.55	511.89	5349658	27384.25	81362	730077	13.65
GLFL	EQ	21-Dec-2020	2.65	2.60	2.60	2.55	2.55	2.55	2.55	1342	0.03	12	1342	100.00
GLOBAL	EQ	21-Dec-2020	73.90	75.85	75.85	70.25	70.25	70.25	71.75	11558	8.29	136	8597	74.38
GLOBALVECT	EQ	21-Dec-2020	60.75	61.00	64.00	54.55	54.70	55.45	61.34	194980	119.59	1903	69831	35.81
GLOBE	EQ	21-Dec-2020	62.45	64.00	64.00	61.00	61.00	61.30	62.73	21379	13.41	101	4237	19.82
GLOBOFFS	EQ	21-Dec-2020	10.35	10.85	10.85	10.50	10.50	10.85	10.84	51502	5.58	156	45928	89.18
GLOBUSSPR	EQ	21-Dec-2020	322.65	324.00	327.10	292.05	295.00	297.35	310.37	163089	506.18	4807	100505	61.63
GMBREW	EQ	21-Dec-2020	436.55	436.55	462.50	415.00	415.00	416.55	447.08	225858	1009.77	8263	74252	32.88
GMDCLTD	EQ	21-Dec-2020	53.95	53.95	54.45	48.10	48.65	48.95	51.17	2443554	1250.45	11855	1309800	53.60
GMMPFAUDLR	EQ	21-Dec-2020	3717.75	3700.00	3726.90	3500.00	3557.00	3578.75	3615.08	43610	1576.54	9675	25092	57.54
GMRINFRA	EQ	21-Dec-2020	26.85	26.70	27.05	24.10	24.45	24.50	25.61	23453555	6007.03	21784	4670894	19.92
GNA	EQ	21-Dec-2020	262.75	259.00	261.20	243.05	245.00	245.80	254.13	46089	117.13	1784	30582	66.35
GNFC	EQ	21-Dec-2020	240.90	239.00	239.50	210.80	219.50	219.95	228.69	920242	2104.48	11756	440540	47.87
GOACARBON	BE	21-Dec-2020	278.35	284.90	287.00	264.45	265.00	265.15	274.00	25124	68.84	458	-	-
GOCLCORP	EQ	21-Dec-2020	202.20	202.00	203.80	192.35	193.75	194.10	199.26	20708	41.26	357	17268	83.39
GODFRYPHLP	EQ	21-Dec-2020	990.30	988.30	1001.00	920.00	932.05	930.95	962.34	87058	837.79	5517	46576	53.50
GODHA	SM	21-Dec-2020	34.05	34.50	35.00	32.40	35.00	35.00	33.79	40000	13.52	10	32000	80.00
GODREJAGRO	EQ	21-Dec-2020	557.65	560.45	569.00	515.25	525.00	524.85	549.79	320023	1759.46	14989	136415	42.63
GODREJCP	EQ	21-Dec-2020	720.20	719.00	745.20	683.10	702.50	703.50	727.63	4176481	30389.40	83951	1466404	35.11
GODREJIND	EQ	21-Dec-2020	447.90	448.00	449.90	414.40	425.00	421.15	431.02	333492	1437.41	20906	181425	54.40
GODREJPROP	EQ	21-Dec-2020	1375.20	1375.20	1389.40	1275.15	1286.30	1304.00	1347.95	1410972	19019.22	42111	345170	24.46
GOENKA	BZ	21-Dec-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	167935	1.60	75	-	-
GOKEX	EQ	21-Dec-2020	87.85	88.25	95.75	80.00	82.80	83.40	89.90	782379	703.37	6713	407044	52.03
GOKUL	EQ	21-Dec-2020	17.35	16.60	17.80	15.65	15.65	15.70	16.43	111841	18.38	486	85168	76.15
GOKULAGRO	EQ	21-Dec-2020	19.30	19.40	19.80	17.00	17.25	17.20	18.19	107686	19.59	584	74723	69.39
GOLDBEES	EQ	21-Dec-2020	43.73	44.14	44.38	43.90	44.13	44.16	44.22	9504211	4203.07	20002	7586451	79.82
GOLDENTOBC	EQ	21-Dec-2020	55.60	55.80	60.00	51.20	55.65	56.05	57.18	237061	135.55	2796	105551	44.52
GOLDIAM	EQ	21-Dec-2020	202.20	225.00	234.50	190.00	203.00	205.15	219.38	836970	1836.10	16551	273141	32.63
GOLDSHARE	EQ	21-Dec-2020	4464.50	4498.00	4527.00	4483.15	4507.15	4512.95	4513.27	1871	84.44	492	1202	64.24
GOLDTECH	EQ	21-Dec-2020	10.90	11.15	11.90	10.30	10.45	10.45	10.75	112400	12.09	440	84721	75.37
GOODLUCK	EQ	21-Dec-2020	56.40	57.45	57.95	50.00	50.30	50.75	54.10	276958	149.83	2311	157092	56.72
GOODYEAR	EQ	21-Dec-2020	970.75	970.75	999.50	908.80	922.40	919.55	952.27	20236	192.70	2149	12669	62.61
GPIL	EQ	21-Dec-2020	467.80	467.90	473.00	444.45	444.45	444.45	458.59	67980	311.75	1694	49201	72.38
GPPL	EQ	21-Dec-2020	93.30	93.50	94.00	85.80	88.00	88.05	90.80	580245	526.86	6947	297766	51.32
GPTINFRA	EQ	21-Dec-2020	37.70	38.65	38.65	31.45	33.50	33.30	34.78	54317	18.89	664	35093	64.61
GRANULES	EQ	21-Dec-2020	369.80	369.90	370.25	321.40	342.00	343.25	352.64	2943909	10381.35	73524	1535792	52.17
GRAPHITE	EQ	21-Dec-2020	304.45	304.70	312.00	274.05	274.05	274.80	296.29	2391948	7087.09	40809	929293	38.85
GRASIM	EQ	21-Dec-2020	909.65	909.60	909.95	868.30	871.00	877.35	890.00	1905028	16954.69	32316	722343	37.92
GRAVITA	EQ	21-Dec-2020	64.70	64.80	68.80	60.00	63.50	63.10	65.27	1054398	688.25	4717	408867	38.78
GREAVESCOT	EQ	21-Dec-2020	85.70	85.45	86.75	75.20	79.50	79.15	83.21	1866582	1553.15	14052	900645	48.25
GREENLAM	EQ	21-Dec-2020	799.60	812.00	812.00	740.25	755.00	750.20	765.73	4731	36.23	425	3743	79.12
GREENPANEL	EQ	21-Dec-2020	111.60	114.00	116.75	106.05	106.05	106.20	109.56	107429	117.70	1009	74841	69.67
GREENPLY	EQ	21-Dec-2020	115.05	115.45	115.45	107.20	108.40	108.90	112.49	698857	786.17	6206	437947	62.67
GREENPOWER	EQ	21-Dec-2020	2.40	2.45	2.45	2.20	2.25	2.25	2.33	2971878	69.24	1497	1808276	60.85
GRINDWELL	EQ	21-Dec-2020	651.30	645.05	669.00	629.95	659.90	655.05	654.59	44583	291.83	3149	24629	55.24
GROBTEA	EQ	21-Dec-2020	583.00	579.95	613.00	552.05	565.30	583.95	590.96	650	3.84	125	274	42.15
GRPLTD	EQ	21-Dec-2020	901.05	926.05	926.05	850.05	850.05	863.35	883.76	439	3.88	70	189	43.05
GRSE	EQ	21-Dec-2020	200.90	201.00	206.20	186.30	191.00	189.15	197.23	269410	531.36	5214	114516	42.51
GSCLCEMENT	EQ	21-Dec-2020	38.45	39.50	40.85	35.00	35.60	35.45	39.37	4086983	1608.90	13624	1362028	33.33
GSFC	EQ	21-Dec-2020	74.75	74.20	74.65	66.95	68.30	68.70	71.58	936710	670.50	6089	515935	55.08
GSPL	EQ	21-Dec-2020	217.35	218.90	220.60	205.55	206.50	207.90	214.36	643670	1379.79	13391	309355	48.06
GSS	EQ	21-Dec-2020	51.55	52.35	52.40	48.00	48.20	48.65	49.73	121723	60.53	1017	68292	56.10
GTL	EQ	21-Dec-2020	5.20	5.00	5.20	4.95	4.95	4.95	4.96	154969	7.69	263	106845	68.95
GTLINFRA	EQ	21-Dec-2020	0.65	0.65	0.70	0.60	0.60	0.65	0.66	36678652	240.97	3409	16673384	45.46
GTNIND	BE	21-Dec-2020	12.15	11.55	12.10	11.55	11.55	11.55	11.59	14232	1.65	31	-	-
GTPL	EQ	21-Dec-2020	121.20	115.50	119.75	112.60	116.00	115.65	116.92	142706	166.85	2379	73143	51.25
GUFICBIO	EQ	21-Dec-2020	117.75	117.00	121.00	111.05	111.50	112.90	116.01	140142	162.58	2423	73592	52.51
GUJALKALI	EQ	21-Dec-2020	368.45	370.00	379.00	339.00	347.00	348.35	367.16	690549	2535.41	16386	244056	35.34
GUJAPOLLO	EQ	21-Dec-2020	205.80	209.00	209.80	196.65	198.00	198.00	203.25	9694	19.70	578	5797	59.80
GUJGASLTD	EQ	21-Dec-2020	365.25	364.00	372.35	340.00	358.00	358.40	361.71	1373869	4969.44	34535	733081	53.36
GUJRAFFIA	BE	21-Dec-2020	15.65	15.65	16.40	14.90	14.95	14.95	15.78	4495	0.71	27	-	-
GULFOILLUB	EQ	21-Dec-2020	749.95	749.95	749.95	710.10	715.85	716.40	730.99	17036	124.53	2067	11540	67.74
GULFPETRO	EQ	21-Dec-2020	47.05	47.15	51.45	45.55	46.15	46.45	49.28	461398	227.36	3857	192102	41.63
GULPOLY	EQ	21-Dec-2020	79.10	78.00	79.40	64.00	71.90	72.25	72.77	133114	96.87	1834	87000	65.36
GVKPIL	BZ	21-Dec-2020	3.00	3.00	3.00	2.85	2.90	2.85	2.88	3187490	91.65	1873	-	-
HAL	EQ	21-Dec-2020	863.80	860.10	871.70	786.50	795.00	798.95	826.02	472302	3901.30	22993	205223	43.45
HAPPSTMNDS	EQ	21-Dec-2020	341.45	343.55	353.00	311.00	322.95	323.10	336.52	5498126	18502.26	76573	1130652	20.56
HARITASEAT	EQ	21-Dec-2020	483.65	483.65	484.50	465.55	480.00	476.35	479.10	9258	44.36	500	6707	72.45
HARRMALAYA	EQ	21-Dec-2020	115.95	115.10	116.50	103.25	105.75	105.50	110.36	108592	119.84	1859	70263	64.70
HATHWAY	EQ	21-Dec-2020	32.20	31.95	33.00	29.50	30.05	30.20	31.36	792529	248.57	4012	536719	67.72
HATSUN	EQ	21-Dec-2020	736.50	725.00	736.50	665.50	678.00	684.10	705.39	112475	793.39	7565	58053	51.61
HAVELLS	EQ	21-Dec-2020	919.35	917.00	922.00	862.05	879.15	882.10	898.33	2230086	20033.56	39960	403404	18.09
HAVISHA	BE	21-Dec-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.86	85315	0.73	114	-	-
HBANKETF	EQ	21-Dec-2020	305.02	303.80	304.80	292.00	292.50	293.68	296.19	6274	18.58	240	4311	68.71
HBLPOWER	EQ	21-Dec-2020	29.15	29.10	31.50	23.35	26.30	26.55	28.05	2175367	610.23	8749	809529	37.21
HCC	EQ	21-Dec-2020	8.65	8.55	9.50	8.20	8.30	8.30	8.93	18753058	1674.26	16296	8312108	44.32
HCG	EQ	21-Dec-2020	165.65	166.95	167.90	149.35	157.95	159.30	161.23	108523	174.97	2104	56647	52.20
HCL-INSYS	EQ	21-Dec-2020	8.80	8.95	9.00	8.40	8.40	8.40	8.70	470638	40.93	1234	348443	74.04
HCLTECH	EQ	21-Dec-2020	890.65	886.65	910.50	850.00	872.00	870.45	892.43	8875855	79210.83	201257	3359266	37.85
HDFC	EQ	21-Dec-2020	2479.40	2468.00	2478.95	2370.45	2404.45	2414.80	2442.50	3573982	87294.54	136935	1604253	44.89
HDFC	W3	21-Dec-2020	667.00	666.00	675.00	601.00	620.00	612.25	651.62	43800	285.41	72	27000	61.64
HDFCAMC	EQ	21-Dec-2020	2862.00	2861.90	2950.00	2700.00	2780.00	2785.35	2868.10	799804	22939.16	68493	258151	32.28
HDFCBANK	EQ	21-Dec-2020	1411.35	1417.50	1423.85	1366.70	1369.05	1372.65	1402.25	11880912	166600.66	245182	5752935	48.42
HDFCLIFE	EQ	21-Dec-2020	654.10	646.00	653.15	617.40	627.95	629.20	637.02	3004002	19136.18	92680	1356738	45.16
HDFCMFGETF	EQ	21-Dec-2020	4478.00	4537.50	4540.00	4505.50	4516.30	4523.10	4527.97	19563	885.81	1045	14674	75.01
HDFCNIFETF	EQ	21-Dec-2020	1449.29	1447.10	1451.20	1395.25	1413.00	1410.19	1421.37	5575	79.24	262	4971	89.17
HDFCSENETF	EQ	21-Dec-2020	4978.00	4975.00	5009.99	4831.61	4910.00	4937.35	4949.44	390	19.30	99	338	86.67
HDIL	BZ	21-Dec-2020	7.45	7.10	7.10	7.10	7.10	7.10	7.10	108075	7.67	200	-	-
HEG	EQ	21-Dec-2020	923.60	927.40	948.95	804.00	841.10	852.45	904.22	1407396	12725.91	54320	330480	23.48
HEIDELBERG	EQ	21-Dec-2020	206.40	208.20	211.80	204.00	208.15	208.35	209.61	768419	1610.71	11308	450472	58.62
HEMIPROP	EQ	21-Dec-2020	72.70	73.30	73.50	66.00	67.95	67.50	70.20	1586682	1113.83	9519	1071207	67.51
HERCULES	EQ	21-Dec-2020	119.00	119.00	120.60	109.00	110.00	110.55	115.23	108338	124.84	2299	56051	51.74
HERITGFOOD	EQ	21-Dec-2020	305.05	305.10	305.95	279.00	280.00	280.50	291.66	106668	311.11	3625	73596	69.00
HEROMOTOCO	EQ	21-Dec-2020	3135.30	3148.00	3152.85	2944.95	2996.15	2994.10	3061.03	1397172	42767.79	72500	458544	32.82
HESTERBIO	EQ	21-Dec-2020	1719.35	1721.05	1744.75	1681.00	1681.00	1682.70	1708.51	3751	64.09	609	2219	59.16
HEXATRADEX	EQ	21-Dec-2020	40.10	40.00	41.00	38.10	38.10	38.10	38.62	15769	6.09	183	14364	91.09
HFCL	EQ	21-Dec-2020	24.30	24.35	26.40	21.40	22.60	22.90	24.78	33697409	8351.42	32228	12332396	36.60
HGINFRA	EQ	21-Dec-2020	235.45	235.40	235.40	200.15	212.50	211.20	218.73	113802	248.92	5513	56452	49.61
HGS	EQ	21-Dec-2020	1072.45	1060.55	1097.90	960.80	1007.95	1000.70	1025.20	37317	382.57	2165	26360	70.64
HIKAL	EQ	21-Dec-2020	167.60	167.85	168.65	160.10	163.00	162.20	164.29	536304	881.12	6576	310479	57.89
HIL	EQ	21-Dec-2020	2052.60	2054.65	2142.85	1950.00	1985.00	1989.00	2076.22	38153	792.14	4666	19352	50.72
HILTON	EQ	21-Dec-2020	11.00	11.00	11.30	10.45	10.45	10.45	10.68	7516	0.80	89	6095	81.09
HIMATSEIDE	EQ	21-Dec-2020	144.75	142.20	148.90	131.10	137.00	133.75	139.57	465342	649.48	7444	252186	54.19
HINDALCO	EQ	21-Dec-2020	249.90	246.00	249.75	228.65	231.40	232.30	239.52	16278713	38990.14	114541	4809166	29.54
HINDCOMPOS	EQ	21-Dec-2020	229.00	230.00	234.00	200.50	212.00	211.45	222.39	15663	34.83	595	10517	67.15
HINDCON	SM	21-Dec-2020	26.90	25.35	25.35	25.30	25.30	25.30	25.32	12000	3.04	3	8000	66.67
HINDCOPPER	EQ	21-Dec-2020	63.85	63.90	64.00	57.50	57.50	57.50	60.29	5686894	3428.61	24415	2639548	46.41
HINDMOTORS	EQ	21-Dec-2020	7.20	7.45	8.55	6.95	7.30	7.40	7.85	2851114	223.86	4005	1260002	44.19
HINDNATGLS	EQ	21-Dec-2020	33.90	33.90	36.00	31.50	32.65	31.95	33.39	53322	17.80	449	36677	68.78
HINDOILEXP	EQ	21-Dec-2020	93.50	93.00	93.75	82.50	85.30	85.65	89.11	620265	552.72	6214	333476	53.76
HINDPETRO	EQ	21-Dec-2020	224.40	222.50	223.45	204.55	208.00	209.35	213.77	10137868	21671.67	85517	4937114	48.70
HINDUNILVR	EQ	21-Dec-2020	2333.45	2343.00	2350.00	2265.10	2295.00	2305.95	2322.58	2003069	46522.95	112679	910380	45.45
HINDZINC	EQ	21-Dec-2020	241.75	242.40	246.30	229.80	235.00	234.50	240.21	1719159	4129.67	25292	785124	45.67
HIRECT	EQ	21-Dec-2020	149.70	150.00	158.00	132.60	134.05	136.60	150.62	192451	289.86	4920	56010	29.10
HISARMETAL	EQ	21-Dec-2020	86.25	85.70	85.95	78.00	81.70	80.65	82.53	4883	4.03	166	3986	81.63
HITECH	EQ	21-Dec-2020	200.00	200.25	207.00	182.75	185.10	188.50	192.56	76996	148.26	471	35028	45.49
HITECHCORP	EQ	21-Dec-2020	112.65	110.50	114.60	107.05	109.95	109.95	110.45	1986	2.19	64	1117	56.24
HITECHGEAR	BE	21-Dec-2020	152.85	151.00	155.00	145.25	145.25	145.75	149.36	6541	9.77	89	-	-
HLVLTD	EQ	21-Dec-2020	5.20	5.15	5.35	4.95	5.05	4.95	5.18	298290	15.46	476	206610	69.26
HMT	BZ	21-Dec-2020	21.30	21.35	21.35	20.25	20.25	20.25	20.40	5937	1.21	47	-	-
HMVL	EQ	21-Dec-2020	57.90	59.60	59.60	51.85	54.75	53.15	55.68	57428	31.98	774	42514	74.03
HNDFDS	EQ	21-Dec-2020	1087.40	1091.90	1104.00	1005.00	1050.00	1032.95	1059.17	11064	117.19	1660	7187	64.96
HNGSNGBEES	EQ	21-Dec-2020	334.53	344.56	344.56	320.00	330.00	328.02	332.06	974	3.23	144	847	86.96
HONAUT	EQ	21-Dec-2020	32903.45	33037.00	34839.00	32155.55	33700.00	33978.80	34383.97	26281	9036.45	11033	11903	45.29
HONDAPOWER	EQ	21-Dec-2020	1114.15	1108.00	1120.00	1019.65	1030.00	1035.20	1076.16	12886	138.67	2350	7350	57.04
HOVS	BE	21-Dec-2020	38.40	38.35	38.40	36.50	36.50	36.50	37.45	6417	2.40	59	-	-
HPL	EQ	21-Dec-2020	40.30	40.70	43.65	36.10	37.40	38.20	41.45	880404	364.95	4483	472230	53.64
HSCL	EQ	21-Dec-2020	44.85	44.70	44.70	40.10	40.95	41.00	42.51	4063899	1727.39	15975	1949879	47.98
HSIL	EQ	21-Dec-2020	104.20	104.20	107.00	95.55	101.00	100.95	102.64	269902	277.02	3731	175475	65.01
HTMEDIA	EQ	21-Dec-2020	15.80	16.00	16.30	14.35	14.85	14.75	15.44	228866	35.34	807	155472	67.93
HUBTOWN	EQ	21-Dec-2020	13.35	13.20	13.70	12.75	12.80	12.90	13.25	65860	8.72	319	43945	66.72
HUDCO	EQ	21-Dec-2020	40.90	40.90	41.25	36.50	37.30	37.40	39.11	3399276	1329.32	11266	1432622	42.14
HUDCO	N2	21-Dec-2020	1291.00	1294.99	1298.00	1294.99	1298.00	1297.53	1296.26	6	0.08	5	3	50.00
HUDCO	N3	21-Dec-2020	1122.00	1116.20	1123.00	1116.01	1116.01	1116.60	1120.45	1661	18.61	23	1585	95.42
HUDCO	N5	21-Dec-2020	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	80	1.01	3	80	100.00
HUDCO	N8	21-Dec-2020	1305.99	1306.00	1306.00	1306.00	1306.00	1306.00	1306.00	25	0.33	1	25	100.00
HUDCO	N9	21-Dec-2020	1250.26	1250.25	1250.26	1250.25	1250.26	1250.26	1250.26	500	6.25	2	500	100.00
HUDCO	ND	21-Dec-2020	1300.05	1309.98	1309.98	1295.00	1295.00	1295.00	1295.19	206	2.67	5	206	100.00
HUDCO	NE	21-Dec-2020	1524.00	1517.00	1517.00	1514.25	1514.25	1514.34	1514.88	250	3.79	12	250	100.00
HUHTAMAKI	EQ	21-Dec-2020	298.20	302.90	302.90	270.10	276.60	278.80	287.44	122266	351.44	3403	93419	76.41
HUSYSLTD	SM	21-Dec-2020	91.70	92.20	93.50	92.20	93.50	93.50	92.71	14000	12.98	7	14000	100.00
IBMFNIFTY	EQ	21-Dec-2020	136.81	136.81	140.00	133.07	136.00	135.98	135.14	972	1.31	82	687	70.68
IBREALEST	EQ	21-Dec-2020	73.05	72.60	75.80	63.10	67.10	67.15	70.14	8414941	5902.10	36078	3523043	41.87
IBUCCREDIT	N9	21-Dec-2020	800.25	900.75	900.75	891.00	898.75	898.75	898.69	33	0.30	5	33	100.00
IBUCCREDIT	NB	21-Dec-2020	879.06	880.00	880.00	880.00	880.00	880.00	880.00	29	0.26	1	29	100.00
IBULHSGFIN	EQ	21-Dec-2020	203.55	203.00	203.00	180.15	183.70	184.35	191.87	22515372	43199.33	146616	5895520	26.18
IBULHSGFIN	N6	21-Dec-2020	986.49	990.00	990.00	990.00	990.00	990.00	990.00	11	0.11	2	11	100.00
IBULHSGFIN	N7	21-Dec-2020	1395.45	1423.00	1423.00	1423.00	1423.00	1423.00	1423.00	52	0.74	1	52	100.00
IBULHSGFIN	N8	21-Dec-2020	897.00	838.00	878.50	829.00	878.50	878.50	834.32	55	0.46	3	50	90.91
IBULHSGFIN	NA	21-Dec-2020	799.90	800.00	800.00	800.00	800.00	800.00	800.00	55	0.44	1	55	100.00
IBULHSGFIN	NC	21-Dec-2020	820.00	820.00	820.00	820.00	820.00	820.00	820.00	350	2.87	2	350	100.00
ICEMAKE	EQ	21-Dec-2020	114.50	117.00	120.20	108.80	108.80	109.15	114.21	79317	90.59	1195	47823	60.29
ICICI500	EQ	21-Dec-2020	185.97	186.05	186.05	178.00	180.00	179.99	182.53	2285	4.17	207	2052	89.80
ICICIALPLV	EQ	21-Dec-2020	136.83	147.00	147.00	132.00	132.80	132.66	135.28	29526	39.94	73	18946	64.17
ICICIB22	EQ	21-Dec-2020	32.12	32.20	32.20	29.71	30.20	30.46	30.76	992930	305.41	8614	665951	67.07
ICICIBANK	EQ	21-Dec-2020	517.15	514.60	514.70	488.20	492.30	494.50	502.71	29157759	146578.94	282306	12953037	44.42
ICICIBANKN	EQ	21-Dec-2020	304.13	307.97	307.97	290.66	291.33	291.84	296.82	10515	31.21	462	7889	75.03
ICICIBANKP	EQ	21-Dec-2020	167.20	167.20	167.20	159.00	159.75	161.02	161.74	49954	80.80	521	33244	66.55
ICICIGI	EQ	21-Dec-2020	1461.45	1454.60	1477.05	1404.00	1435.00	1432.70	1450.50	667988	9689.14	36039	428235	64.11
ICICIGOLD	EQ	21-Dec-2020	44.71	44.71	45.39	44.71	45.10	45.10	45.34	1590512	721.21	2496	1456577	91.58
ICICILIQ	EQ	21-Dec-2020	999.99	1001.50	1003.41	999.00	999.99	999.99	999.98	31446	314.46	85	30925	98.34
ICICILOVOL	EQ	21-Dec-2020	112.76	114.70	114.70	107.78	109.60	109.41	111.67	60574	67.65	545	34483	56.93
ICICIM150	EQ	21-Dec-2020	78.84	79.00	79.00	74.82	75.70	75.45	77.21	22357	17.26	75	6619	29.61
ICICIMCAP	EQ	21-Dec-2020	77.94	79.50	79.50	72.80	74.99	74.57	76.50	21796	16.67	280	13849	63.54
ICICINF100	EQ	21-Dec-2020	149.00	149.00	159.70	143.50	145.10	144.88	147.26	4966	7.31	249	3007	60.55
ICICINIFTY	EQ	21-Dec-2020	146.07	168.00	168.00	140.20	141.40	141.89	143.67	192526	276.61	8029	118109	61.35
ICICINV20	EQ	21-Dec-2020	70.58	72.70	72.70	68.05	68.25	68.45	69.54	8142	5.66	613	5859	71.96
ICICINXT50	EQ	21-Dec-2020	32.55	33.70	33.70	30.75	31.60	31.39	31.91	37791	12.06	353	21750	57.55
ICICIPRULI	EQ	21-Dec-2020	482.55	482.00	485.55	458.40	471.25	469.20	477.11	2098235	10010.87	45954	1094186	52.15
ICICISENSX	EQ	21-Dec-2020	506.20	506.00	506.00	491.00	493.00	492.94	498.62	1473	7.34	133	1032	70.06
ICICITECH	EQ	21-Dec-2020	234.51	241.54	241.54	228.00	231.12	231.05	235.27	61975	145.81	163	48229	77.82
ICIL	EQ	21-Dec-2020	153.05	151.00	152.45	145.40	145.40	145.40	149.52	120844	180.69	1091	103359	85.53
ICRA	EQ	21-Dec-2020	2726.90	2685.00	2753.20	2683.60	2700.00	2699.70	2711.38	2920	79.17	815	2108	72.19
IDBI	EQ	21-Dec-2020	40.50	40.85	41.85	37.00	37.95	38.10	39.73	3602756	1431.22	12219	1283596	35.63
IDBIGOLD	EQ	21-Dec-2020	4593.95	4688.00	4750.00	4552.00	4634.00	4631.80	4631.79	747	34.60	150	275	36.81
IDEA	EQ	21-Dec-2020	9.85	9.95	10.05	8.90	9.20	9.20	9.54	341621075	32589.38	204899	114637006	33.56
IDFC	EQ	21-Dec-2020	39.25	38.25	38.95	36.20	36.95	36.95	37.83	5088773	1925.26	19384	2544974	50.01
IDFCFIRSTB	EQ	21-Dec-2020	36.95	36.50	36.70	33.65	34.00	34.25	35.37	38446940	13597.97	73155	12715317	33.07
IDFCFIRSTB	N5	21-Dec-2020	5315.00	5312.00	5315.00	5312.00	5315.00	5315.00	5312.60	5	0.27	2	5	100.00
IDFCFIRSTB	N6	21-Dec-2020	10645.05	10648.05	10648.05	10648.05	10648.05	10648.05	10648.05	8	0.85	2	8	100.00
IDFCFIRSTB	N9	21-Dec-2020	5090.00	5000.01	5079.99	5000.01	5079.99	5079.99	5013.34	12	0.60	3	10	83.33
IDFCFIRSTB	NA	21-Dec-2020	10945.00	10950.00	10951.00	10950.00	10951.00	10951.00	10950.33	15	1.64	3	15	100.00
IDFCFIRSTB	NB	21-Dec-2020	5352.00	5352.00	5352.00	5340.01	5340.01	5340.01	5345.67	12	0.64	3	12	100.00
IDFCFIRSTB	NC	21-Dec-2020	10534.91	10432.01	10450.00	10432.01	10432.01	10438.00	10434.49	29	3.03	10	25	86.21
IDFCFIRSTB	ND	21-Dec-2020	5270.00	5271.00	5271.00	5271.00	5271.00	5271.00	5271.00	4	0.21	4	4	100.00
IDFNIFTYET	EQ	21-Dec-2020	142.40	140.00	144.20	140.00	143.94	143.94	143.17	114	0.16	56	78	68.42
IEX	EQ	21-Dec-2020	217.40	218.00	219.90	199.70	206.00	205.75	210.50	659410	1388.05	18573	384531	58.31
IFBAGRO	EQ	21-Dec-2020	549.70	545.50	568.90	458.30	483.10	485.75	522.35	47146	246.27	3026	20958	44.45
IFBIND	EQ	21-Dec-2020	1083.60	1089.05	1138.80	1006.00	1040.30	1038.80	1087.69	120610	1311.86	6561	39515	32.76
IFCI	EQ	21-Dec-2020	8.95	8.90	9.80	8.70	8.90	8.90	9.31	17415554	1620.67	65609	4722665	27.12
IFCI	NF	21-Dec-2020	1037.00	1020.00	1021.00	1020.00	1021.00	1021.00	1020.14	140	1.43	8	120	85.71
IFCI	NH	21-Dec-2020	1042.00	1041.10	1041.10	1036.00	1040.00	1040.00	1039.10	222	2.31	7	222	100.00
IFCI	NL	21-Dec-2020	1096.50	1099.95	1099.95	1094.00	1094.10	1095.50	1095.06	240	2.63	11	226	94.17
IFCI	NM	21-Dec-2020	1681.00	1662.50	1662.50	1662.50	1662.50	1662.50	1662.50	100	1.66	10	100	100.00
IFGLEXPOR	EQ	21-Dec-2020	214.20	212.00	216.00	181.15	192.85	189.20	198.74	29491	58.61	810	19106	64.79
IGARASHI	EQ	21-Dec-2020	341.40	342.00	342.75	306.00	312.00	312.35	325.14	98633	320.69	4886	54111	54.86
IGL	EQ	21-Dec-2020	478.00	480.00	483.90	451.65	464.40	464.35	472.12	1800653	8501.18	30928	332803	18.48
IGPL	EQ	21-Dec-2020	427.60	427.00	435.00	406.25	406.25	406.25	418.88	35813	150.02	1468	28156	78.62
IIFCL	N4	21-Dec-2020	1485.11	1485.00	1492.00	1485.00	1492.00	1492.00	1485.41	110	1.63	8	100	90.91
IIFL	EQ	21-Dec-2020	116.90	117.25	117.25	100.90	106.00	106.05	110.61	730392	807.89	7038	427662	58.55
IIFL	N4	21-Dec-2020	1034.50	1034.50	1034.50	1025.00	1025.00	1025.62	1030.98	1928	19.88	36	1653	85.74
IIFL	N5	21-Dec-2020	1105.10	1110.00	1110.00	1095.00	1105.50	1104.79	1105.98	1035	11.45	5	1035	100.00
IIFL	NB	21-Dec-2020	1073.60	1077.20	1077.20	1077.20	1077.20	1077.20	1077.20	50	0.54	1	50	100.00
IIFLSEC	EQ	21-Dec-2020	46.95	46.95	47.50	43.15	43.90	44.10	45.29	802485	363.44	2640	488929	60.93
IIFLWAM	EQ	21-Dec-2020	1046.05	1046.00	1046.00	998.00	1004.05	1005.90	1037.46	58510	607.02	1427	54919	93.86
IITL	BE	21-Dec-2020	79.70	82.50	82.50	75.75	75.75	75.75	79.84	928	0.74	16	-	-
IL&FSENGG	BZ	21-Dec-2020	4.35	4.20	4.55	4.15	4.40	4.15	4.25	114387	4.86	85	-	-
IL&FSTRANS	BZ	21-Dec-2020	2.20	2.30	2.30	2.10	2.10	2.10	2.12	131630	2.79	99	-	-
IMAGICAA	BE	21-Dec-2020	6.20	6.30	6.30	5.90	5.90	5.90	5.96	108386	6.46	302	-	-
IMFA	EQ	21-Dec-2020	284.45	289.80	289.80	266.00	267.00	268.20	276.51	24631	68.11	942	17668	71.73
IMPAL	EQ	21-Dec-2020	608.35	608.00	608.00	560.50	579.90	567.95	586.02	1974	11.57	212	1552	78.62
IMPEXFERRO	EQ	21-Dec-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	52722	0.53	60	50722	96.21
INDBANK	EQ	21-Dec-2020	11.35	11.60	11.90	10.25	10.25	10.25	10.85	102260	11.10	456	74929	73.27
INDHOTEL	EQ	21-Dec-2020	127.80	128.50	128.80	117.00	118.00	119.45	123.30	2322522	2863.56	19755	1267082	54.56
INDIACEM	EQ	21-Dec-2020	147.85	149.00	149.00	136.55	138.00	138.50	142.88	1280446	1829.53	15433	585791	45.75
INDIAGLYCO	EQ	21-Dec-2020	296.45	297.00	297.65	273.95	277.00	277.90	285.94	117884	337.08	2941	61195	51.91
INDIAMART	EQ	21-Dec-2020	6078.40	6188.00	6350.00	4911.00	5850.00	5692.70	5953.19	223387	13298.66	38379	78854	35.30
INDIANB	EQ	21-Dec-2020	87.40	86.50	87.15	75.20	78.95	78.35	80.78	4851186	3918.55	24335	1357448	27.98
INDIANCARD	EQ	21-Dec-2020	125.10	122.00	125.75	113.20	113.40	116.60	119.09	6169	7.35	187	4714	76.41
INDIANHUME	EQ	21-Dec-2020	188.60	188.65	191.70	171.00	175.00	175.05	181.53	58392	106.00	1765	32031	54.86
INDIGO	EQ	21-Dec-2020	1651.05	1637.00	1637.00	1487.25	1496.00	1507.00	1558.09	2728396	42510.92	81210	316665	11.61
INDIGRID	IV	21-Dec-2020	116.45	116.85	118.50	116.50	117.80	117.70	117.46	466074	547.44	196	399735	85.77
INDLMETER	BE	21-Dec-2020	17.90	18.75	18.75	17.05	17.05	17.05	17.68	2246	0.40	29	-	-
INDNIPPON	EQ	21-Dec-2020	356.45	359.50	362.75	331.00	333.60	333.90	345.38	22994	79.42	1258	14094	61.29
INDOCO	EQ	21-Dec-2020	272.40	272.00	282.50	252.00	265.00	268.40	273.82	588166	1610.49	10990	367087	62.41
INDORAMA	EQ	21-Dec-2020	36.35	35.05	38.15	35.05	38.15	38.15	38.02	602881	229.19	1021	420405	69.73
INDOSOLAR	BZ	21-Dec-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.65	450086	7.45	306	-	-
INDOSTAR	EQ	21-Dec-2020	335.95	334.50	335.50	316.15	320.10	320.25	324.23	48679	157.83	2478	26687	54.82
INDOTECH	EQ	21-Dec-2020	110.15	109.00	123.90	101.10	104.40	103.70	117.63	166759	196.15	2398	42433	25.45
INDOTHAI	EQ	21-Dec-2020	25.50	26.65	26.65	24.30	24.30	24.30	25.06	11921	2.99	98	10640	89.25
INDOWIND	BE	21-Dec-2020	3.75	3.80	3.85	3.60	3.60	3.60	3.66	50895	1.86	145	-	-
INDRAMEDCO	EQ	21-Dec-2020	58.50	58.40	58.85	55.10	57.00	55.50	56.87	578213	328.84	2947	396169	68.52
INDSWFTLAB	EQ	21-Dec-2020	61.25	60.30	63.00	58.20	58.20	58.20	60.20	75400	45.39	556	57127	75.77
INDSWFTLTD	BE	21-Dec-2020	4.05	3.85	3.85	3.85	3.85	3.85	3.85	2000	0.08	6	-	-
INDTERRAIN	EQ	21-Dec-2020	35.60	35.50	35.50	30.95	31.85	31.90	33.51	457452	153.30	3072	295434	64.58
INDUSINDBK	EQ	21-Dec-2020	905.20	905.20	906.00	814.70	834.00	842.70	863.42	18106992	156340.10	323247	3688115	20.37
INDUSTOWER	EQ	21-Dec-2020	231.15	231.15	247.30	227.75	230.05	232.95	237.56	9342277	22193.45	83293	1283634	13.74
INEOSSTYRO	EQ	21-Dec-2020	779.60	780.20	793.50	725.10	730.25	732.35	759.67	32107	243.91	1445	23154	72.12
INFIBEAM	BE	21-Dec-2020	85.80	85.05	85.75	82.50	82.75	83.65	83.98	187125	157.14	1015	-	-
INFOBEAN	EQ	21-Dec-2020	131.45	132.90	133.00	124.90	125.00	125.55	128.50	20956	26.93	529	16224	77.42
INFOMEDIA	BE	21-Dec-2020	4.30	4.10	4.30	4.10	4.30	4.30	4.14	5000	0.21	11	-	-
INFRABEES	EQ	21-Dec-2020	381.86	381.00	385.00	358.00	368.00	361.14	378.78	3891	14.74	114	2626	67.49
INFY	EQ	21-Dec-2020	1189.80	1188.00	1209.75	1152.05	1174.00	1177.30	1192.94	10858352	129533.48	246658	3829220	35.27
INGERRAND	EQ	21-Dec-2020	638.40	638.40	644.00	620.00	620.25	622.10	633.16	21551	136.45	1766	12619	58.55
INNOVANA	SM	21-Dec-2020	81.00	77.00	77.00	76.95	76.95	76.95	76.99	5000	3.85	2	5000	100.00
INNOVATIVE	SM	21-Dec-2020	9.90	10.30	10.35	9.60	9.60	9.60	10.09	24000	2.42	8	24000	100.00
INOXLEISUR	EQ	21-Dec-2020	281.55	283.00	284.95	258.40	268.05	268.80	274.19	1117296	3063.50	27534	497662	44.54
INOXWIND	EQ	21-Dec-2020	63.25	61.65	64.95	60.10	60.10	60.10	61.39	116990	71.82	1073	89422	76.44
INSECTICID	EQ	21-Dec-2020	458.05	455.10	474.30	442.80	442.80	448.30	462.50	31609	146.19	1956	15655	49.53
INSPIRISYS	EQ	21-Dec-2020	33.20	34.40	34.40	31.00	31.20	32.15	33.18	21533	7.14	175	16716	77.63
INTEGRA	BE	21-Dec-2020	1.60	1.65	1.65	1.55	1.60	1.60	1.59	8264	0.13	25	-	-
INTELLECT	EQ	21-Dec-2020	295.75	298.00	310.50	281.10	291.90	295.25	301.90	615298	1857.61	10515	272285	44.25
INTENTECH	EQ	21-Dec-2020	40.55	44.45	44.60	38.05	44.00	43.65	43.23	350704	151.63	2141	188381	53.72
INVENTURE	EQ	21-Dec-2020	17.45	18.30	18.30	16.20	17.05	16.70	17.18	43045	7.40	246	34777	80.79
IOB	EQ	21-Dec-2020	10.95	10.90	10.95	10.15	10.40	10.40	10.62	2730674	289.91	3834	1496819	54.82
IOC	EQ	21-Dec-2020	93.95	93.40	93.40	84.60	87.00	87.10	89.09	49215350	43844.42	111851	12767055	25.94
IOLCP	EQ	21-Dec-2020	748.80	747.00	747.00	670.25	699.75	704.35	717.86	400048	2871.77	19409	202799	50.69
IPCALAB	EQ	21-Dec-2020	2234.25	2232.20	2238.50	2176.80	2213.10	2218.85	2216.13	337901	7488.33	36285	174855	51.75
IRB	EQ	21-Dec-2020	110.45	109.55	111.00	101.00	101.30	101.70	105.85	422541	447.26	6454	236630	56.00
IRBINVIT	IV	21-Dec-2020	42.42	42.00	42.55	41.85	41.90	41.88	41.99	782500	328.59	193	767500	98.08
IRCON	EQ	21-Dec-2020	88.05	88.35	88.35	81.85	83.05	83.05	85.27	677035	577.29	14925	391863	57.88
IRCTC	EQ	21-Dec-2020	1424.50	1423.80	1437.50	1359.00	1368.00	1373.50	1402.04	2556756	35846.82	148566	989393	38.70
IREDA	N6	21-Dec-2020	1510.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	4	0.06	1	4	100.00
IRFC	N1	21-Dec-2020	1062.00	1064.00	1064.00	1060.50	1060.70	1060.70	1060.62	2817	29.88	31	2817	100.00
IRFC	NA	21-Dec-2020	1357.90	1364.44	1364.44	1363.00	1363.00	1363.00	1363.03	51	0.70	2	51	100.00
IRFC	NE	21-Dec-2020	1361.00	1384.90	1384.90	1374.65	1374.65	1374.65	1382.31	67	0.93	4	67	100.00
IRFC	NJ	21-Dec-2020	1226.01	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	35	0.44	1	35	100.00
IRFC	NK	21-Dec-2020	1339.44	1322.60	1335.00	1322.60	1335.00	1335.00	1328.80	14	0.19	2	7	50.00
IRFC	NM	21-Dec-2020	1235.02	1245.50	1245.50	1245.50	1245.50	1245.50	1245.50	1	0.01	1	1	100.00
IRFC	NN	21-Dec-2020	1179.00	1124.00	1134.00	1124.00	1134.00	1134.00	1129.00	30	0.34	2	15	50.00
IRFC	NO	21-Dec-2020	1248.11	1245.00	1254.99	1243.00	1249.99	1249.99	1248.38	5735	71.59	69	5230	91.19
ISEC	EQ	21-Dec-2020	452.00	451.85	453.60	430.00	436.00	434.55	445.24	462402	2058.80	10087	313860	67.88
ISFT	EQ	21-Dec-2020	66.25	69.40	69.50	63.00	65.00	64.20	67.22	10269	6.90	714	6937	67.55
ISMTLTD	EQ	21-Dec-2020	12.10	11.55	12.45	11.50	11.50	11.50	11.59	106671	12.36	178	65422	61.33
ITC	EQ	21-Dec-2020	214.50	214.50	214.70	199.15	202.00	202.95	207.72	41834797	86898.55	229386	14113552	33.74
ITDC	EQ	21-Dec-2020	285.85	288.00	293.30	261.00	262.00	265.95	279.32	129456	361.60	5142	51179	39.53
ITDCEM	EQ	21-Dec-2020	64.15	64.50	64.80	52.00	56.95	56.95	59.74	1082375	646.57	9773	526205	48.62
ITI	EQ	21-Dec-2020	131.10	130.70	132.00	118.65	120.60	121.55	126.17	703061	887.06	9006	273375	38.88
IVC	BE	21-Dec-2020	4.75	4.60	4.90	4.55	4.60	4.55	4.62	225484	10.42	234	-	-
IVP	BE	21-Dec-2020	81.95	80.00	85.00	77.90	77.90	77.90	80.74	4106	3.32	39	-	-
IVZINGOLD	EQ	21-Dec-2020	4538.40	4540.00	4616.00	4540.00	4572.00	4575.45	4556.51	93	4.24	22	60	64.52
IVZINNIFTY	EQ	21-Dec-2020	1468.50	1481.60	1481.60	1424.00	1430.65	1431.87	1442.59	36	0.52	7	10	27.78
IZMO	EQ	21-Dec-2020	48.80	50.65	50.70	46.40	46.40	46.40	48.65	63866	31.07	662	26428	41.38
J&KBANK	EQ	21-Dec-2020	23.35	23.10	23.95	21.50	21.60	21.70	22.63	3915342	885.95	8863	1992950	50.90
JAGRAN	EQ	21-Dec-2020	43.20	43.45	43.60	40.00	40.25	40.15	41.67	755302	314.70	2666	506780	67.10
JAGSNPHARM	EQ	21-Dec-2020	69.70	70.00	73.90	58.10	63.85	63.75	67.73	232141	157.23	2742	126735	54.59
JAIBALAJI	EQ	21-Dec-2020	17.85	18.50	18.50	17.30	17.60	17.35	17.98	17143	3.08	68	15760	91.93
JAICORPLTD	EQ	21-Dec-2020	95.55	94.95	95.50	88.00	88.25	89.20	92.24	1439350	1327.61	7568	451901	31.40
JAIHINDPRO	BZ	21-Dec-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	400	0.01	3	-	-
JAINSTUDIO	BZ	21-Dec-2020	1.65	1.60	1.65	1.60	1.65	1.65	1.64	5721	0.09	12	-	-
JALAN	SM	21-Dec-2020	2.95	2.95	2.95	2.95	2.95	2.95	2.95	3000	0.09	1	3000	100.00
JAMNAAUTO	EQ	21-Dec-2020	57.05	57.25	57.50	51.20	55.00	55.05	55.73	3060587	1705.69	11364	2167121	70.81
JASH	EQ	21-Dec-2020	220.20	218.10	222.50	211.10	211.50	212.00	216.13	12701	27.45	279	9717	76.51
JAYAGROGN	EQ	21-Dec-2020	113.80	113.05	116.90	101.45	102.00	104.70	111.15	24799	27.56	911	17476	70.47
JAYBARMARU	EQ	21-Dec-2020	253.45	248.20	252.55	226.05	233.00	232.50	242.04	42647	103.22	1327	22682	53.19
JAYNECOIND	BE	21-Dec-2020	5.50	5.60	5.60	5.25	5.25	5.25	5.26	116370	6.12	129	-	-
JAYSREETEA	EQ	21-Dec-2020	71.55	71.80	72.45	65.70	67.00	66.85	69.60	237774	165.50	2521	123966	52.14
JBCHEPHARM	EQ	21-Dec-2020	1065.10	1055.00	1077.65	1035.55	1062.00	1050.70	1057.69	143062	1513.15	13464	95684	66.88
JBFIND	BE	21-Dec-2020	12.60	12.80	13.20	12.00	12.00	12.00	12.70	242367	30.79	1361	-	-
JBMA	EQ	21-Dec-2020	262.25	263.60	263.60	240.10	242.50	245.85	252.31	36259	91.48	1175	22318	61.55
JCHAC	EQ	21-Dec-2020	2190.45	2199.00	2225.00	2100.95	2120.00	2114.05	2158.03	13742	296.56	2401	7328	53.33
JETAIRWAYS	BZ	21-Dec-2020	110.60	111.75	116.10	105.10	105.10	105.10	107.94	340292	367.31	3032	-	-
JETKNIT	SM	21-Dec-2020	19.95	20.50	20.90	20.50	20.90	20.90	20.84	10500	2.19	6	10500	100.00
JHS	EQ	21-Dec-2020	24.30	24.90	24.90	23.10	23.10	23.10	23.67	89273	21.13	347	69385	77.72
JIKIND	BE	21-Dec-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.71	91429	0.65	61	-	-
JINDALPHOT	BE	21-Dec-2020	26.30	25.00	25.00	25.00	25.00	25.00	25.00	3021	0.76	35	-	-
JINDALPOLY	EQ	21-Dec-2020	460.85	462.90	484.00	441.00	448.00	449.90	467.95	64571	302.16	3792	29351	45.46
JINDALSAW	EQ	21-Dec-2020	76.20	76.60	77.95	68.20	69.25	70.20	74.04	1305856	966.89	9067	585857	44.86
JINDALSTEL	EQ	21-Dec-2020	272.05	269.50	273.70	244.85	251.75	252.80	262.12	9801151	25690.86	65106	1492870	15.23
JINDRILL	EQ	21-Dec-2020	94.60	96.40	96.40	89.90	89.90	89.90	91.96	25209	23.18	437	21966	87.14
JINDWORLD	EQ	21-Dec-2020	56.95	57.80	57.80	50.80	51.40	51.55	55.36	282005	156.13	1792	114101	40.46
JISLDVREQS	EQ	21-Dec-2020	12.25	12.25	12.70	11.10	11.30	11.25	11.76	70643	8.31	268	50040	70.84
JISLJALEQS	EQ	21-Dec-2020	18.45	18.50	18.75	17.55	17.55	17.55	17.88	2388979	427.11	3977	1773206	74.22
JITFINFRA	BE	21-Dec-2020	9.90	9.90	10.35	9.70	9.90	9.85	10.08	10884	1.10	50	-	-
JIYAECO	BE	21-Dec-2020	7.20	7.20	7.20	6.90	6.90	6.90	6.97	69540	4.85	183	-	-
JKCEMENT	EQ	21-Dec-2020	1882.00	1867.55	1930.00	1850.00	1916.00	1913.25	1883.38	240620	4531.79	14130	111866	46.49
JKIL	EQ	21-Dec-2020	131.95	132.80	133.55	120.00	122.60	127.35	128.20	296036	379.51	2815	222383	75.12
JKLAKSHMI	EQ	21-Dec-2020	340.25	338.35	342.60	318.05	332.00	330.25	332.47	286816	953.59	9389	188231	65.63
JKPAPER	EQ	21-Dec-2020	110.75	114.00	118.00	98.00	102.20	102.25	111.03	8878908	9857.92	61473	2429971	27.37
JKTYRE	EQ	21-Dec-2020	73.70	73.70	74.90	70.30	71.00	70.85	72.87	2064936	1504.65	13661	652438	31.60
JMA	EQ	21-Dec-2020	33.00	33.70	33.70	32.85	33.00	32.95	33.30	154050	51.30	296	138909	90.17
JMCPROJECT	EQ	21-Dec-2020	67.00	67.35	68.65	60.80	61.25	61.45	64.26	328086	210.81	3193	154437	47.07
JMFINANCIL	EQ	21-Dec-2020	87.25	87.10	87.80	75.55	81.00	80.85	82.50	4336641	3577.93	30331	1948586	44.93
JMTAUTOLTD	EQ	21-Dec-2020	2.65	2.65	2.65	2.50	2.55	2.55	2.58	832265	21.46	670	478789	57.53
JOCIL	EQ	21-Dec-2020	177.45	182.95	182.95	162.00	165.50	163.85	169.84	20645	35.06	426	14127	68.43
JPASSOCIAT	EQ	21-Dec-2020	6.55	6.25	6.40	6.25	6.25	6.25	6.25	7700824	481.45	4043	4580689	59.48
JPINFRATEC	BE	21-Dec-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	259425	5.19	309	-	-
JPOLYINVST	BE	21-Dec-2020	18.90	18.05	18.80	18.05	18.55	18.60	18.63	4224	0.79	16	-	-
JPPOWER	EQ	21-Dec-2020	3.35	3.40	3.40	3.05	3.05	3.05	3.20	30053242	962.18	10897	19515110	64.94
JSL	EQ	21-Dec-2020	71.40	72.35	73.40	65.35	67.50	67.95	70.56	1706341	1203.97	8584	913159	53.52
JSLHISAR	EQ	21-Dec-2020	139.60	139.45	141.55	116.60	132.75	131.65	134.31	942714	1266.18	9336	441654	46.85
JSWENERGY	EQ	21-Dec-2020	68.80	69.95	70.90	65.00	65.90	66.35	68.59	3805480	2610.29	13122	1588177	41.73
JSWHL	EQ	21-Dec-2020	4126.25	4150.00	4179.00	3950.00	3950.20	3965.80	4020.92	2251	90.51	647	1455	64.64
JSWISPL	EQ	21-Dec-2020	27.75	28.35	28.35	26.40	26.40	26.40	26.89	319629	85.95	833	264035	82.61
JSWSTEEL	EQ	21-Dec-2020	364.20	361.60	368.40	344.00	350.90	353.50	358.67	7345501	26346.20	52864	1636296	22.28
JTEKTINDIA	EQ	21-Dec-2020	92.45	92.70	93.00	79.95	82.10	82.65	87.46	653308	571.41	7004	317806	48.65
JUBILANT	EQ	21-Dec-2020	773.70	785.00	811.35	730.30	759.90	766.05	788.10	773533	6096.19	22994	297945	38.52
JUBLFOOD	EQ	21-Dec-2020	2758.25	2764.95	2818.85	2603.95	2678.00	2679.05	2754.05	1764425	48593.09	90213	235372	13.34
JUBLINDS	EQ	21-Dec-2020	240.30	240.25	243.90	216.30	218.80	217.85	228.60	42353	96.82	1430	23585	55.69
JUMPNET	EQ	21-Dec-2020	16.45	16.15	16.15	16.15	16.15	16.15	16.15	29209	4.72	189	29209	100.00
JUNIORBEES	EQ	21-Dec-2020	335.11	338.00	339.78	313.20	321.55	325.63	327.95	156572	513.47	5487	98488	62.90
JUSTDIAL	EQ	21-Dec-2020	652.65	650.70	666.00	586.65	595.00	600.45	634.52	1497843	9504.15	48163	272562	18.20
JYOTHYLAB	EQ	21-Dec-2020	143.00	142.30	144.40	136.10	137.25	137.25	140.67	532014	748.41	11236	315735	59.35
JYOTISTRUC	BZ	21-Dec-2020	5.15	5.40	5.40	4.90	4.90	4.90	5.23	208461	10.89	216	-	-
KABRAEXTRU	EQ	21-Dec-2020	92.50	90.55	93.20	85.10	86.15	86.15	88.88	47789	42.47	894	38345	80.24
KAJARIACER	EQ	21-Dec-2020	699.90	700.00	714.55	685.10	692.00	690.50	696.34	521278	3629.89	9747	363627	69.76
KAKATCEM	EQ	21-Dec-2020	193.35	194.40	196.25	162.30	176.00	176.25	180.79	28746	51.97	928	16814	58.49
KALPATPOWR	EQ	21-Dec-2020	313.65	312.00	313.35	283.00	292.00	292.35	300.83	290134	872.81	8345	157690	54.35
KALYANIFRG	BE	21-Dec-2020	154.00	155.00	161.70	148.05	148.05	148.05	157.03	1855	2.91	45	-	-
KAMATHOTEL	EQ	21-Dec-2020	37.80	39.40	39.50	34.15	34.50	35.05	37.75	248869	93.94	1808	129015	51.84
KAMDHENU	EQ	21-Dec-2020	106.80	106.80	110.80	89.00	92.00	92.55	98.60	108404	106.89	2001	58774	54.22
KANANIIND	EQ	21-Dec-2020	3.80	3.90	3.90	3.65	3.75	3.85	3.73	5122	0.19	43	3012	58.81
KANORICHEM	EQ	21-Dec-2020	45.00	45.00	45.25	40.80	41.70	41.50	43.22	62671	27.09	570	41722	66.57
KANSAINER	EQ	21-Dec-2020	556.65	552.50	560.35	543.00	552.50	556.85	555.35	304019	1688.38	9490	238441	78.43
KAPSTON	BE	21-Dec-2020	103.75	103.75	103.75	102.00	102.10	102.10	102.09	328	0.33	6	-	-
KARDA	EQ	21-Dec-2020	123.60	125.80	125.95	117.55	122.00	118.55	123.04	114058	140.33	512	55398	48.57
KARMAENG	EQ	21-Dec-2020	13.15	13.55	13.70	12.20	12.40	12.45	12.81	7321	0.94	148	5459	74.57
KARURVYSYA	EQ	21-Dec-2020	49.15	48.95	48.95	42.00	44.50	44.20	45.56	5454289	2485.15	22938	2840707	52.08
KAUSHALYA	BE	21-Dec-2020	1.80	1.85	1.85	1.75	1.80	1.80	1.81	11247	0.20	13	-	-
KAYA	EQ	21-Dec-2020	275.85	273.40	275.00	250.00	254.05	254.25	263.53	20382	53.71	972	14465	70.97
KCP	EQ	21-Dec-2020	71.95	71.95	72.80	66.50	66.90	67.10	69.14	354248	244.92	2985	238048	67.20
KCPSUGIND	EQ	21-Dec-2020	16.25	16.25	16.75	15.00	15.10	15.15	15.91	333419	53.03	1021	209032	62.69
KDDL	EQ	21-Dec-2020	213.05	218.00	218.00	181.15	196.90	191.65	204.94	4966	10.18	156	4189	84.35
KEC	EQ	21-Dec-2020	370.20	366.00	370.80	317.55	352.00	360.30	359.96	595077	2142.01	16133	385527	64.79
KECL	EQ	21-Dec-2020	14.00	14.40	14.70	13.30	13.30	13.30	14.06	153197	21.54	758	107760	70.34
KEERTI	EQ	21-Dec-2020	26.70	26.95	26.95	24.10	24.20	24.20	25.93	9223	2.39	39	7485	81.16
KEI	EQ	21-Dec-2020	482.20	481.00	484.40	463.20	475.20	474.70	474.92	448202	2128.58	12174	282138	62.95
KELLTONTEC	EQ	21-Dec-2020	73.35	74.85	77.20	58.70	68.80	68.05	71.93	2539499	1826.72	7228	1237227	48.72
KENNAMET	EQ	21-Dec-2020	878.55	882.95	887.90	820.05	831.00	830.20	858.85	7715	66.26	684	4927	63.86
KERNEX	BE	21-Dec-2020	24.00	23.00	23.50	22.80	22.80	22.80	22.87	57115	13.06	81	-	-
KESORAMIND	EQ	21-Dec-2020	57.90	57.90	67.00	53.20	54.25	55.50	60.36	3934328	2374.94	16295	1529846	38.88
KEYFINSERV	EQ	21-Dec-2020	91.05	94.45	94.45	86.50	86.50	86.50	87.33	11884	10.38	218	7546	63.50
KGL	BZ	21-Dec-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.30	3374309	10.27	220	-	-
KHADIM	EQ	21-Dec-2020	126.45	127.00	130.80	106.85	114.10	115.50	121.36	198780	241.24	4685	86613	43.57
KHAICHEM	EQ	21-Dec-2020	25.70	26.45	28.20	24.00	24.95	24.95	26.95	2315088	623.81	8630	1079577	46.63
KHANDSE	EQ	21-Dec-2020	15.30	16.50	16.80	16.00	16.80	16.70	16.63	107130	17.82	576	54407	50.79
KICL	EQ	21-Dec-2020	1381.90	1390.05	1395.05	1332.05	1370.00	1349.15	1374.93	1214	16.69	249	923	76.03
KILITCH	BE	21-Dec-2020	94.75	94.75	99.45	94.75	95.90	96.55	98.70	31077	30.67	265	-	-
KINGFA	EQ	21-Dec-2020	580.10	580.10	587.80	535.60	556.40	545.85	566.89	5534	31.37	599	2529	45.70
KIOCL	EQ	21-Dec-2020	142.95	143.00	145.95	135.85	135.85	135.85	139.09	98891	137.55	3936	50505	51.07
KIRIINDUS	EQ	21-Dec-2020	530.30	585.00	631.05	510.00	550.00	556.20	594.69	2270188	13500.53	62691	602405	26.54
KIRLFER	EQ	21-Dec-2020	141.50	141.50	142.55	118.00	125.00	125.85	131.20	230065	301.85	2978	164629	71.56
KIRLOSBROS	EQ	21-Dec-2020	134.25	136.00	136.00	120.00	123.05	123.25	130.17	140669	183.12	2125	92563	65.80
KIRLOSENG	EQ	21-Dec-2020	122.20	121.15	122.75	110.95	113.30	113.20	117.54	212501	249.78	3217	115895	54.54
KIRLOSIND	EQ	21-Dec-2020	799.70	799.70	820.00	770.00	770.00	785.15	804.04	5763	46.34	346	5033	87.33
KITEX	EQ	21-Dec-2020	118.30	118.20	118.30	103.45	105.00	105.80	111.09	423809	470.82	5194	262961	62.05
KKCL	EQ	21-Dec-2020	865.05	865.05	887.95	817.00	829.50	826.00	855.05	2385	20.39	236	1767	74.09
KMSUGAR	EQ	21-Dec-2020	12.25	12.25	12.55	11.25	11.30	11.35	11.93	403108	48.09	914	268577	66.63
KNRCON	EQ	21-Dec-2020	326.50	326.50	347.60	311.00	317.80	316.80	331.92	1416485	4701.54	36896	503579	35.55
KOHINOOR	BZ	21-Dec-2020	9.20	9.20	9.20	8.75	8.75	8.75	8.81	6987	0.62	59	-	-
KOKUYOCMLN	EQ	21-Dec-2020	66.35	68.50	68.70	62.00	63.50	62.80	66.32	381680	253.14	4326	154618	40.51
KOLTEPATIL	EQ	21-Dec-2020	219.10	217.00	224.85	180.00	203.00	204.95	211.75	197710	418.65	5597	103258	52.23
KOPRAN	EQ	21-Dec-2020	134.65	136.00	136.00	127.95	127.95	127.95	131.25	196801	258.31	2604	154732	78.62
KOTAKBANK	EQ	21-Dec-2020	1949.35	1935.00	1959.00	1907.60	1912.40	1920.85	1939.00	3941511	76425.83	130000	1822259	46.23
KOTAKBKETF	EQ	21-Dec-2020	310.32	319.60	328.90	294.51	295.50	295.84	302.58	164615	498.09	4991	102546	62.29
KOTAKGOLD	EQ	21-Dec-2020	436.55	440.15	443.95	439.10	439.15	440.95	442.31	80494	356.03	1281	67442	83.79
KOTAKNIFTY	EQ	21-Dec-2020	143.26	143.75	143.90	137.06	138.91	139.14	141.79	87965	124.72	1281	45021	51.18
KOTAKNV20	EQ	21-Dec-2020	71.98	72.15	72.50	57.70	69.25	70.49	70.46	40084	28.24	177	21705	54.15
KOTAKPSUBK	EQ	21-Dec-2020	173.01	174.90	174.90	161.60	164.45	162.63	169.02	62823	106.18	762	28190	44.87
KOTARISUG	EQ	21-Dec-2020	18.55	18.60	19.70	16.30	17.10	17.10	18.43	114715	21.14	403	72225	62.96
KOTHARIPET	EQ	21-Dec-2020	18.75	19.30	20.70	18.30	18.95	18.90	19.91	265402	52.85	854	170100	64.09
KOTHARIPRO	EQ	21-Dec-2020	72.20	73.00	73.75	65.25	66.30	66.60	70.72	5656	4.00	275	4769	84.32
KPITTECH	EQ	21-Dec-2020	119.65	119.00	124.40	104.35	107.00	106.90	115.92	2818415	3267.16	25400	1031848	36.61
KPRMILL	EQ	21-Dec-2020	924.15	950.00	950.00	801.10	813.95	821.80	874.02	345428	3019.10	18977	120383	34.85
KRBL	EQ	21-Dec-2020	248.55	248.00	249.50	231.05	236.90	236.40	243.50	486529	1184.68	20527	276308	56.79
KREBSBIO	EQ	21-Dec-2020	109.25	107.00	114.10	99.00	101.50	101.45	105.39	24705	26.04	651	15787	63.90
KRIDHANINF	BE	21-Dec-2020	3.95	3.80	3.80	3.80	3.80	3.80	3.80	6822	0.26	36	-	-
KRISHANA	BE	21-Dec-2020	75.80	75.80	78.00	75.00	76.00	76.00	75.63	2472	1.87	25	-	-
KSB	EQ	21-Dec-2020	635.20	627.35	633.80	587.30	588.05	590.35	607.91	27888	169.53	2322	17178	61.60
KSCL	EQ	21-Dec-2020	518.35	520.00	525.00	493.75	500.05	498.70	507.01	346341	1755.97	10525	186682	53.90
KSERASERA	BZ	21-Dec-2020	0.20	0.20	0.25	0.15	0.20	0.20	0.22	8913634	19.47	700	-	-
KSHITIJPOL	SM	21-Dec-2020	25.10	26.05	26.05	25.50	25.80	25.80	25.81	16000	4.13	4	4000	25.00
KSK	BZ	21-Dec-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.61	620322	3.75	192	-	-
KSL	EQ	21-Dec-2020	256.15	255.00	263.75	237.50	239.20	240.45	251.48	147698	371.44	4346	70270	47.58
KSOLVES	SM	21-Dec-2020	423.00	418.00	423.00	418.00	422.00	422.00	421.00	1800	7.58	3	1800	100.00
KTKBANK	EQ	21-Dec-2020	56.80	56.05	56.95	50.00	51.05	51.35	53.75	3531129	1898.00	12927	1476974	41.83
KUANTUM	EQ	21-Dec-2020	54.30	55.30	56.50	47.10	51.60	50.40	53.78	26699	14.36	363	19943	74.70
KWALITY	EQ	21-Dec-2020	3.25	3.20	3.30	3.10	3.10	3.10	3.15	796060	25.09	566	497710	62.52
L&TFH	EQ	21-Dec-2020	91.30	91.00	91.95	82.30	84.40	84.95	88.04	17938365	15792.31	54865	3983311	22.21
L&TFINANCE	N8	21-Dec-2020	1139.90	1140.00	1140.00	1092.00	1095.00	1095.00	1116.40	10	0.11	4	5	50.00
L&TFINANCE	NA	21-Dec-2020	1175.03	1180.00	1196.00	1177.02	1181.01	1181.01	1183.92	190	2.25	6	100	52.63
L&TFINANCE	NC	21-Dec-2020	1120.66	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	40	0.45	1	40	100.00
L&TFINANCE	NG	21-Dec-2020	1205.25	1206.35	1206.35	1206.35	1206.35	1206.35	1206.35	70	0.84	5	70	100.00
L&TFINANCE	NM	21-Dec-2020	1180.00	1168.01	1168.01	1168.00	1168.00	1168.00	1168.00	22	0.26	2	22	100.00
L&TFINANCE	Y1	21-Dec-2020	1099.90	1090.10	1191.11	1090.10	1191.11	1191.11	1136.77	65	0.74	4	65	100.00
L&TFINANCE	Y6	21-Dec-2020	1035.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	3	0.03	1	3	100.00
L&TFINANCE	Y9	21-Dec-2020	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
L&TINFRA	N5	21-Dec-2020	1060.07	1060.10	1066.35	1060.00	1066.35	1066.35	1060.69	110	1.17	8	100	90.91
L&TINFRA	N6	21-Dec-2020	2173.92	2174.00	2177.99	2174.00	2175.00	2175.00	2175.09	334	7.26	25	334	100.00
LAGNAM	SM	21-Dec-2020	9.05	8.60	9.00	8.60	8.75	8.75	8.78	9000	0.79	3	6000	66.67
LAKPRE	BZ	21-Dec-2020	4.90	5.10	5.10	4.70	4.70	4.80	4.92	3011	0.15	27	-	-
LALPATHLAB	EQ	21-Dec-2020	2181.70	2208.25	2260.00	2108.00	2185.00	2200.10	2222.64	371605	8259.45	26501	195148	52.51
LAMBODHARA	EQ	21-Dec-2020	49.35	49.85	51.00	44.45	44.90	44.70	47.56	44673	21.25	625	28232	63.20
LAOPALA	EQ	21-Dec-2020	234.65	233.90	234.65	215.00	220.00	220.50	226.72	134944	305.94	4022	66178	49.04
LASA	EQ	21-Dec-2020	85.00	85.10	85.95	70.50	77.00	77.50	80.20	176392	141.46	2332	99427	56.37
LAURUSLABS	EQ	21-Dec-2020	353.75	356.00	365.75	311.00	332.00	331.55	348.76	8015171	27953.63	110469	3539707	44.16
LAXMICOT	SM	21-Dec-2020	10.25	8.20	8.20	8.20	8.20	8.20	8.20	6000	0.49	1	6000	100.00
LAXMIMACH	EQ	21-Dec-2020	4817.75	4723.00	4970.00	4493.05	4530.00	4543.20	4751.16	14400	684.17	4080	6413	44.53
LEMONTREE	EQ	21-Dec-2020	41.85	43.10	43.45	36.40	38.20	38.60	41.23	7350068	3030.49	28727	3220397	43.81
LEXUS	SM	21-Dec-2020	21.50	20.60	20.60	20.60	20.60	20.60	20.60	5000	1.03	5	5000	100.00
LFIC	EQ	21-Dec-2020	67.05	66.05	69.00	64.00	68.00	64.65	65.56	1333	0.87	21	1232	92.42
LGBBROSLTD	EQ	21-Dec-2020	276.45	274.90	275.00	250.10	254.00	255.10	263.15	55087	144.96	2142	33315	60.48
LGBFORGE	BE	21-Dec-2020	3.75	3.75	3.85	3.60	3.60	3.60	3.65	47439	1.73	86	-	-
LIBAS	EQ	21-Dec-2020	32.70	32.05	34.00	31.00	31.70	31.35	32.56	112811	36.73	600	30884	27.38
LIBERTSHOE	EQ	21-Dec-2020	149.95	149.90	150.55	139.25	141.40	141.40	145.74	137580	200.51	2589	70257	51.07
LICHSGFIN	EQ	21-Dec-2020	370.65	368.00	368.95	341.05	349.30	350.65	357.73	7740082	27688.61	84575	2589207	33.45
LICNETFGSC	EQ	21-Dec-2020	22.02	22.11	22.11	21.82	21.85	21.85	21.91	15544	3.40	100	13595	87.46
LICNETFN50	EQ	21-Dec-2020	141.80	146.05	149.00	139.02	139.30	139.33	140.48	654	0.92	115	506	77.37
LICNETFSEN	EQ	21-Dec-2020	495.00	500.00	514.85	471.80	475.00	490.86	495.26	502	2.49	99	232	46.22
LICNFNHGP	EQ	21-Dec-2020	142.43	144.00	145.99	116.51	135.49	132.87	123.58	1927	2.38	63	1662	86.25
LIKHITHA	EQ	21-Dec-2020	159.85	160.30	162.30	146.65	152.00	151.85	153.73	232756	357.81	2757	97968	42.09
LINCOLN	EQ	21-Dec-2020	231.40	231.40	235.55	216.00	216.00	219.25	227.05	98471	223.58	2818	55709	56.57
LINCPEN	EQ	21-Dec-2020	182.25	184.00	184.00	156.20	177.50	167.90	173.84	6618	11.50	257	5099	77.05
LINDEINDIA	EQ	21-Dec-2020	942.45	944.95	944.95	914.00	917.00	916.10	927.29	68891	638.82	2896	48419	70.28
LIQUIDBEES	EQ	21-Dec-2020	1000.00	1000.93	1000.93	999.13	999.99	1000.00	1000.00	1913521	19135.25	5810	1372529	71.73
LIQUIDETF	EQ	21-Dec-2020	1000.00	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	23800	238.00	86	19090	80.21
LOKESHMACH	EQ	21-Dec-2020	30.10	30.00	31.85	27.55	28.20	28.20	30.23	73585	22.25	599	41235	56.04
LOTUSEYE	EQ	21-Dec-2020	31.80	31.25	32.55	30.50	32.45	31.45	31.64	25519	8.07	117	22877	89.65
LOVABLE	BE	21-Dec-2020	106.75	101.45	104.00	101.45	101.45	101.45	101.50	25040	25.42	261	-	-
LPDC	EQ	21-Dec-2020	1.80	1.80	1.85	1.75	1.85	1.80	1.80	47216	0.85	57	37536	79.50
LSIL	BE	21-Dec-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.96	1085883	10.42	796	-	-
LT	EQ	21-Dec-2020	1281.55	1276.25	1338.50	1154.00	1235.25	1234.85	1279.26	21153346	270605.56	420610	4061492	19.20
LTI	EQ	21-Dec-2020	3356.40	3370.00	3449.00	3280.00	3350.00	3395.45	3401.34	753013	25612.52	43521	417949	55.50
LTMFEOF2R	MF	21-Dec-2020	11.30	11.46	11.46	11.45	11.45	11.45	11.45	24900	2.85	8	24900	100.00
LTTS	EQ	21-Dec-2020	2203.65	2209.15	2325.00	1970.00	2150.00	2157.00	2229.49	1025313	22859.30	70132	302448	29.50
LUMAXIND	EQ	21-Dec-2020	1475.40	1467.35	1476.25	1381.85	1382.10	1388.15	1428.54	10092	144.17	1592	5498	54.48
LUMAXTECH	EQ	21-Dec-2020	124.85	123.00	125.85	115.95	121.00	119.40	120.75	143833	173.67	2709	88294	61.39
LUPIN	EQ	21-Dec-2020	972.10	983.00	991.80	875.00	931.00	931.70	954.40	7855180	74969.64	117018	1649393	21.00
LUXIND	EQ	21-Dec-2020	1621.35	1621.50	1632.45	1514.95	1580.00	1580.20	1605.00	44907	720.76	4667	18094	40.29
LYKALABS	EQ	21-Dec-2020	22.90	23.40	23.40	20.65	20.65	20.65	21.63	64744	14.00	362	50641	78.22
LYPSAGEMS	BE	21-Dec-2020	5.25	5.00	5.00	5.00	5.00	5.00	5.00	17757	0.89	23	-	-
M&M	EQ	21-Dec-2020	733.60	729.00	730.00	660.25	680.40	685.95	698.79	9130116	63800.27	148947	3294483	36.08
M&MFIN	EQ	21-Dec-2020	176.45	174.75	174.75	163.50	165.05	165.85	169.57	12219226	20719.62	71524	4712549	38.57
M&MFIN	N2	21-Dec-2020	1129.53	1141.00	1142.00	1115.10	1115.10	1117.35	1122.87	290	3.26	12	220	75.86
M100	EQ	21-Dec-2020	21.65	21.84	21.84	19.90	20.79	20.47	21.03	257296	54.11	1008	197760	76.86
M14RG	MF	21-Dec-2020	7.04	7.23	7.25	7.23	7.25	7.25	7.25	3000	0.22	2	3000	100.00
M15RG	MF	21-Dec-2020	6.01	6.45	6.45	6.10	6.10	6.21	6.21	11000	0.68	2	11000	100.00
M17RG	MF	21-Dec-2020	5.60	6.15	6.15	6.15	6.15	6.15	6.15	500	0.03	1	500	100.00
M50	EQ	21-Dec-2020	134.03	135.50	135.50	129.08	129.99	129.66	130.77	3253	4.25	63	1213	37.29
MAANALU	EQ	21-Dec-2020	88.65	88.50	88.80	82.50	84.60	85.15	86.72	28901	25.06	1011	15498	53.62
MACPOWER	EQ	21-Dec-2020	93.75	95.00	95.00	84.40	84.55	85.50	89.16	4774	4.26	72	3892	81.52
MADHAV	EQ	21-Dec-2020	39.65	39.80	42.00	36.00	36.55	36.40	39.52	69153	27.33	990	36970	53.46
MADHUCON	BE	21-Dec-2020	5.95	6.20	6.20	5.70	5.70	5.70	5.91	38898	2.30	53	-	-
MADRASFERT	EQ	21-Dec-2020	20.75	20.90	20.90	18.00	18.95	18.90	19.50	269483	52.55	1411	150531	55.86
MAESGETF	EQ	21-Dec-2020	23.60	24.30	24.30	22.80	22.94	22.96	23.25	27342	6.36	95	19336	70.72
MAGADSUGAR	EQ	21-Dec-2020	117.05	117.60	120.90	103.95	107.95	108.75	113.10	44394	50.21	730	25718	57.93
MAGMA	EQ	21-Dec-2020	41.55	41.60	41.80	38.00	38.85	38.60	39.67	955573	379.05	3872	630863	66.02
MAGMA	N3	21-Dec-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
MAGNUM	EQ	21-Dec-2020	4.85	5.10	5.10	4.70	4.70	4.70	4.80	37604	1.81	55	34544	91.86
MAHABANK	EQ	21-Dec-2020	13.40	13.35	13.35	11.00	12.10	12.15	12.63	5803664	732.82	9271	3123195	53.81
MAHAPEXLTD	BE	21-Dec-2020	89.65	85.50	91.50	85.20	85.20	85.20	86.79	5547	4.81	48	-	-
MAHASTEEL	EQ	21-Dec-2020	96.00	96.00	97.00	88.20	94.50	92.90	93.49	11018	10.30	256	7983	72.45
MAHEPC	EQ	21-Dec-2020	166.20	165.00	166.45	147.60	150.20	151.05	156.93	261554	410.46	4531	155710	59.53
MAHESHWARI	BE	21-Dec-2020	87.60	86.50	90.90	85.00	85.05	85.50	86.91	12406	10.78	161	-	-
MAHICKRA	SM	21-Dec-2020	81.25	79.20	79.20	79.10	79.10	79.10	79.15	3000	2.37	2	3000	100.00
MAHINDCIE	EQ	21-Dec-2020	158.45	154.55	159.90	154.55	157.00	157.15	157.14	595117	935.20	8822	476380	80.05
MAHLIFE	EQ	21-Dec-2020	337.75	335.15	339.05	321.35	332.50	330.50	331.53	46824	155.24	1917	32072	68.49
MAHLOG	EQ	21-Dec-2020	414.55	407.15	417.00	392.05	399.80	397.90	406.96	109122	444.08	5552	50359	46.15
MAHSCOOTER	EQ	21-Dec-2020	3846.35	3849.00	3850.00	3510.00	3700.00	3678.85	3728.64	7626	284.35	1649	4364	57.23
MAHSEAMLES	EQ	21-Dec-2020	313.90	354.40	354.40	309.00	318.90	319.40	333.29	712811	2375.72	16651	224258	31.46
MAITHANALL	EQ	21-Dec-2020	550.75	550.95	555.50	498.35	514.05	513.00	539.51	75732	408.58	2770	53538	70.69
MAJESCO	EQ	21-Dec-2020	973.80	974.00	977.45	971.00	975.00	975.65	974.23	1906830	18576.99	32824	1745674	91.55
MALUPAPER	BE	21-Dec-2020	32.30	33.20	33.35	30.70	30.70	30.70	31.66	50525	16.00	212	-	-
MAN50ETF	EQ	21-Dec-2020	140.55	144.76	144.76	134.84	135.87	136.33	139.10	293423	408.16	346	287281	97.91
MANAKALUCO	EQ	21-Dec-2020	8.80	9.00	9.30	7.95	7.95	8.05	8.29	14558	1.21	118	11407	78.36
MANAKCOAT	EQ	21-Dec-2020	7.35	7.50	7.70	7.00	7.00	7.00	7.40	36945	2.73	105	14502	39.25
MANAKSIA	EQ	21-Dec-2020	56.85	57.70	57.75	50.00	52.20	51.75	53.69	118811	63.79	1739	81413	68.52
MANAKSTEEL	EQ	21-Dec-2020	20.35	21.00	21.25	19.35	19.35	19.35	20.06	123190	24.72	437	80630	65.45
MANALIPETC	EQ	21-Dec-2020	34.35	34.35	34.75	29.65	31.40	31.30	32.70	843013	275.65	3268	502207	59.57
MANAPPURAM	EQ	21-Dec-2020	174.20	172.00	175.05	160.00	161.60	162.10	168.07	8887135	14936.45	54143	1717013	19.32
MANGALAM	EQ	21-Dec-2020	136.25	137.00	138.70	126.05	128.95	129.15	132.85	81982	108.91	1590	55732	67.98
MANGCHEFER	EQ	21-Dec-2020	43.65	43.50	44.30	39.30	39.85	40.05	42.18	1461968	616.60	13180	1093685	74.81
MANGLMCEM	EQ	21-Dec-2020	223.50	226.50	226.50	207.75	211.00	210.00	216.49	50649	109.65	1500	33526	66.19
MANGTIMBER	EQ	21-Dec-2020	8.60	8.35	9.00	8.20	8.85	8.85	8.62	7698	0.66	71	6536	84.91
MANINDS	EQ	21-Dec-2020	81.45	81.50	82.75	72.80	74.20	74.40	77.66	463287	359.79	6000	269384	58.15
MANINFRA	EQ	21-Dec-2020	32.95	32.90	34.30	30.00	30.30	30.35	32.27	883370	285.10	4048	451793	51.14
MANUGRAPH	EQ	21-Dec-2020	11.95	12.20	12.35	11.25	11.25	11.65	11.95	7102	0.85	95	6735	94.83
MANXT50	EQ	21-Dec-2020	319.69	320.00	320.00	303.96	307.62	308.35	312.72	24917	77.92	201	21953	88.10
MARALOVER	BE	21-Dec-2020	23.95	22.85	24.60	22.80	22.80	22.80	23.20	16714	3.88	69	-	-
MARATHON	EQ	21-Dec-2020	97.70	94.50	97.70	92.85	92.85	92.85	94.65	29118	27.56	461	21543	73.99
MARICO	EQ	21-Dec-2020	409.30	409.00	409.00	389.35	395.35	396.85	400.12	2751655	11009.85	32459	770539	28.00
MARINE	EQ	21-Dec-2020	220.85	221.15	226.30	200.30	210.00	212.30	222.24	64996	144.45	662	30713	47.25
MARKSANS	EQ	21-Dec-2020	59.00	59.05	63.70	49.00	54.80	54.45	59.57	6504938	3874.83	28771	2093131	32.18
MARSHALL	SM	21-Dec-2020	14.10	14.80	14.80	14.80	14.80	14.80	14.80	189000	27.97	34	189000	100.00
MARUTI	EQ	21-Dec-2020	7559.75	7560.00	7599.00	7278.10	7340.00	7376.10	7497.25	970306	72746.23	80870	243586	25.10
MASFIN	EQ	21-Dec-2020	994.00	999.00	1006.95	895.75	932.80	926.10	963.92	26212	252.66	3077	13819	52.72
MASKINVEST	BE	21-Dec-2020	34.50	36.20	36.20	36.20	36.20	36.20	36.20	2	0.00	2	-	-
MASTEK	EQ	21-Dec-2020	1071.30	1071.00	1107.05	971.00	989.00	990.35	1041.73	196053	2042.34	12480	103912	53.00
MATRIMONY	EQ	21-Dec-2020	817.60	833.95	833.95	757.00	810.00	791.35	805.76	26106	210.35	2004	16977	65.03
MAWANASUG	BE	21-Dec-2020	37.40	37.40	37.85	35.55	35.55	35.55	35.82	98043	35.12	417	-	-
MAXHEALTH	EQ	21-Dec-2020	140.25	140.00	140.95	128.50	130.00	130.30	134.38	459685	617.74	6506	285942	62.20
MAXIND	EQ	21-Dec-2020	61.00	61.40	61.45	58.05	58.65	58.55	59.58	331920	197.74	1855	232343	70.00
MAXVIL	EQ	21-Dec-2020	44.60	44.40	45.50	40.95	41.25	41.35	43.14	210766	90.93	1017	133203	63.20
MAYURUNIQ	EQ	21-Dec-2020	296.30	296.25	296.25	267.00	276.05	275.95	283.74	82528	234.17	2547	48946	59.31
MAZDA	EQ	21-Dec-2020	533.55	535.05	546.00	508.10	510.00	514.30	532.05	6655	35.41	459	4932	74.11
MAZDOCK	EQ	21-Dec-2020	221.95	221.00	224.75	196.00	203.00	204.65	212.62	4318465	9181.76	48915	1423768	32.97
MBAPL	BE	21-Dec-2020	68.00	70.00	70.00	64.60	67.90	66.85	68.20	6398	4.36	54	-	-
MBECL	BE	21-Dec-2020	5.60	5.35	5.60	5.35	5.35	5.45	5.39	37272	2.01	73	-	-
MBLINFRA	EQ	21-Dec-2020	16.00	16.80	16.80	15.30	16.60	16.50	16.58	596559	98.88	1348	413555	69.32
MCDHOLDING	BE	21-Dec-2020	35.75	34.00	34.00	34.00	34.00	34.00	34.00	2835	0.96	51	-	-
MCDOWELL-N	EQ	21-Dec-2020	588.45	589.00	594.25	550.10	555.30	556.10	573.28	2746593	15745.59	59817	952214	34.67
MCL	EQ	21-Dec-2020	113.60	113.00	116.00	104.00	107.00	105.55	110.48	85024	93.94	989	53795	63.27
MCLEODRUSS	EQ	21-Dec-2020	21.95	21.50	22.00	20.90	20.90	20.90	21.33	290187	61.90	1070	232628	80.16
MCX	EQ	21-Dec-2020	1703.25	1704.00	1724.00	1633.25	1650.90	1652.10	1691.13	396092	6698.44	12671	276671	69.85
MEGASOFT	EQ	21-Dec-2020	9.20	9.50	10.00	8.80	8.95	8.95	9.16	152078	13.92	231	117176	77.05
MEGH	EQ	21-Dec-2020	81.05	80.90	81.65	71.00	74.10	74.15	77.39	1138302	880.93	7675	617140	54.22
MELSTAR	BZ	21-Dec-2020	2.20	2.20	2.20	2.20	2.20	2.20	2.20	1315	0.03	12	-	-
MENONBE	BE	21-Dec-2020	49.25	49.25	49.25	46.80	46.80	46.80	47.71	23844	11.37	247	-	-
MEP	EQ	21-Dec-2020	16.25	16.65	17.75	15.40	15.95	15.75	16.78	821833	137.92	2068	356588	43.39
MERCATOR	BE	21-Dec-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.06	922611	9.76	261	-	-
METALFORGE	BE	21-Dec-2020	5.90	6.10	6.10	5.65	5.65	5.70	5.90	9813	0.58	53	-	-
METKORE	BZ	21-Dec-2020	0.80	0.80	0.85	0.75	0.80	0.75	0.81	41878	0.34	42	-	-
METROPOLIS	EQ	21-Dec-2020	1874.80	1882.50	1937.70	1855.55	1903.00	1907.35	1903.34	137976	2626.15	12885	51834	37.57
MFSL	EQ	21-Dec-2020	648.25	645.00	689.70	636.00	639.00	643.15	666.14	14312298	95339.36	152271	5353012	37.40
MGEL	SM	21-Dec-2020	41.00	40.50	40.50	40.50	40.50	40.50	40.50	3000	1.22	1	3000	100.00
MGL	EQ	21-Dec-2020	1042.70	1040.00	1066.85	989.70	1009.00	1015.20	1039.31	1081347	11238.51	31745	358753	33.18
MHHL	SM	21-Dec-2020	17.10	17.95	17.95	17.95	17.95	17.95	17.95	30000	5.39	7	30000	100.00
MHRIL	EQ	21-Dec-2020	205.55	208.40	208.40	191.00	191.00	197.00	203.10	151670	308.04	3127	112501	74.17
MIC	BE	21-Dec-2020	0.90	0.95	0.95	0.85	0.95	0.90	0.93	396932	3.70	324	-	-
MIDHANI	EQ	21-Dec-2020	207.25	205.25	209.50	192.80	194.25	196.15	203.47	959220	1951.74	16195	362040	37.74
MINDACORP	EQ	21-Dec-2020	92.20	92.60	92.60	80.20	83.40	82.35	85.81	1042910	894.92	7696	547402	52.49
MINDAIND	EQ	21-Dec-2020	395.90	398.00	399.00	386.15	388.00	389.35	394.41	173007	682.35	3930	132186	76.41
MINDSPACE	RR	21-Dec-2020	321.87	323.45	324.74	321.00	324.00	324.31	322.90	543000	1753.33	481	497200	91.57
MINDTECK	EQ	21-Dec-2020	41.85	40.00	43.90	39.80	41.00	40.35	42.56	38837	16.53	431	31230	80.41
MINDTREE	EQ	21-Dec-2020	1476.10	1476.10	1491.75	1399.70	1433.00	1427.15	1453.97	1613406	23458.42	46234	537964	33.34
MIRCELECTR	EQ	21-Dec-2020	12.80	12.80	12.90	12.20	12.20	12.20	12.33	628809	77.51	918	395422	62.88
MIRZAINT	EQ	21-Dec-2020	56.70	56.25	57.05	51.00	52.30	52.00	54.43	614964	334.71	4889	355726	57.85
MITTAL	EQ	21-Dec-2020	12.25	11.80	12.05	11.65	11.65	11.65	11.73	107224	12.58	373	81055	75.59
MMFL	EQ	21-Dec-2020	429.45	426.50	428.85	371.10	384.00	378.45	394.34	17451	68.82	810	11150	63.89
MMP	EQ	21-Dec-2020	85.35	90.40	90.40	81.00	81.00	81.40	83.12	10354	8.61	186	8581	82.88
MMTC	EQ	21-Dec-2020	24.20	24.10	24.45	21.20	21.95	21.95	23.01	2590203	596.08	6675	1037575	40.06
MODIRUBBER	BE	21-Dec-2020	36.00	35.15	37.80	35.15	37.80	37.50	36.83	141	0.05	6	-	-
MOHOTAIND	EQ	21-Dec-2020	9.40	9.40	9.70	8.50	8.80	8.70	9.06	27080	2.45	176	17663	65.23
MOIL	EQ	21-Dec-2020	144.10	144.40	144.80	133.00	133.00	134.00	138.77	358337	497.27	5843	210238	58.67
MOKSH	SM	21-Dec-2020	29.00	29.00	29.00	29.00	29.00	29.00	29.00	6000	1.74	2	6000	100.00
MOLDTECH	BE	21-Dec-2020	52.95	52.00	54.05	50.35	50.35	51.00	52.84	27291	14.42	149	-	-
MOLDTEKPP	E1	21-Dec-2020	149.60	149.60	149.60	142.60	149.00	146.80	144.31	471	0.68	36	470	99.79
MOLDTKPAC	EQ	21-Dec-2020	287.25	287.20	288.05	269.85	272.05	274.90	280.04	52929	148.22	1680	32512	61.43
MOLDTKPAC	W1	21-Dec-2020	144.35	141.10	145.00	140.10	140.10	140.10	142.07	327	0.46	8	327	100.00
MONTECARLO	EQ	21-Dec-2020	258.55	252.55	258.85	229.30	235.00	233.75	243.01	60776	147.69	2494	35630	58.63
MORARJEE	BE	21-Dec-2020	13.90	13.50	14.55	13.25	13.25	13.25	14.03	24757	3.47	60	-	-
MOREPENLAB	EQ	21-Dec-2020	30.00	30.15	31.35	27.45	27.80	27.85	29.45	3507794	1033.18	9575	1650065	47.04
MOTHERSUMI	EQ	21-Dec-2020	157.25	154.50	155.35	141.55	146.05	147.25	150.39	16296705	24507.97	85554	4175792	25.62
MOTILALOFS	EQ	21-Dec-2020	630.25	630.00	631.30	601.00	610.05	609.25	612.90	119610	733.09	4297	87304	72.99
MOTOGENFIN	BE	21-Dec-2020	19.45	19.00	20.00	18.50	19.00	19.60	19.36	9724	1.88	46	-	-
MPHASIS	EQ	21-Dec-2020	1372.90	1378.55	1429.00	1361.00	1385.10	1390.85	1402.58	780268	10943.89	35360	356002	45.63
MPSLTD	EQ	21-Dec-2020	365.55	372.00	372.00	355.00	360.00	355.60	362.34	11156	40.42	579	8439	75.65
MPTODAY	SM	21-Dec-2020	13.10	13.70	13.70	13.50	13.50	13.50	13.60	4000	0.54	2	4000	100.00
MRF	EQ	21-Dec-2020	77571.55	77638.00	77793.15	74545.45	75198.00	75277.70	76113.49	24201	18420.23	12652	4105	16.96
MRO-TEK	EQ	21-Dec-2020	32.55	34.00	34.00	30.95	32.05	33.60	33.35	29113	9.71	355	24313	83.51
MRPL	EQ	21-Dec-2020	34.95	34.95	35.00	31.00	33.75	32.90	33.79	3060633	1034.26	10430	1498260	48.95
MSPL	EQ	21-Dec-2020	9.95	9.95	9.95	9.50	9.50	9.50	9.58	24786	2.38	107	20962	84.57
MSTCLTD	EQ	21-Dec-2020	160.00	159.95	159.95	149.55	151.50	151.00	155.38	327575	508.98	3362	241432	73.70
MTEDUCARE	EQ	21-Dec-2020	10.60	10.60	10.70	10.00	10.00	10.05	10.35	140620	14.56	490	104985	74.66
MTNL	EQ	21-Dec-2020	12.95	14.30	15.50	13.55	14.70	14.45	14.85	45062724	6691.94	45985	11776930	26.13
MUKANDENGG	EQ	21-Dec-2020	13.20	13.10	13.85	12.55	12.70	12.70	12.90	3883	0.50	47	2783	71.67
MUKANDLTD	EQ	21-Dec-2020	61.55	62.25	62.75	58.70	58.70	59.00	60.32	102509	61.83	607	91981	89.73
MUKANDLTD	P1	21-Dec-2020	5.90	5.15	6.90	5.05	5.50	5.50	5.83	4151	0.24	21	2555	61.55
MUKTAARTS	EQ	21-Dec-2020	34.15	34.05	34.65	32.50	33.40	32.85	33.70	16484	5.55	183	14355	87.08
MUNJALAU	EQ	21-Dec-2020	60.65	59.70	60.30	55.00	55.50	56.15	58.05	293065	170.12	3271	180518	61.60
MUNJALSHOW	EQ	21-Dec-2020	145.55	145.00	146.35	135.10	136.35	135.80	140.63	58172	81.80	1284	34199	58.79
MURUDCERA	EQ	21-Dec-2020	21.80	21.65	21.95	19.00	19.30	19.35	20.55	292473	60.10	1649	202643	69.29
MUTHOOTCAP	EQ	21-Dec-2020	425.45	425.45	428.80	399.55	404.00	404.15	411.79	26618	109.61	1289	19444	73.05
MUTHOOTFIN	EQ	21-Dec-2020	1210.85	1206.85	1249.70	1138.60	1171.00	1169.85	1211.07	3208545	38857.73	86832	670945	20.91
N100	EQ	21-Dec-2020	923.78	932.90	932.90	914.50	914.50	915.77	921.24	46322	426.74	1973	33846	73.07
NABARD	N2	21-Dec-2020	1294.05	1300.00	1300.00	1296.00	1296.00	1296.00	1297.60	250	3.24	9	160	64.00
NACLIND	EQ	21-Dec-2020	41.80	40.80	44.00	40.00	40.05	40.35	42.08	216721	91.19	1008	155115	71.57
NAGAFERT	BE	21-Dec-2020	5.70	5.70	5.70	5.45	5.45	5.45	5.51	336107	18.51	330	-	-
NAGREEKEXP	EQ	21-Dec-2020	18.35	18.70	19.00	17.15	17.25	17.85	18.36	34387	6.31	213	23128	67.26
NAHARCAP	EQ	21-Dec-2020	80.45	78.35	83.70	75.50	76.00	76.90	79.40	8697	6.91	200	3957	45.50
NAHARINDUS	BE	21-Dec-2020	43.80	43.80	44.50	41.65	41.65	41.65	42.64	31326	13.36	132	-	-
NAHARPOLY	EQ	21-Dec-2020	84.30	86.70	88.50	68.00	79.45	78.65	82.63	133157	110.02	1489	74196	55.72
NAHARSPING	EQ	21-Dec-2020	74.55	74.60	76.90	67.10	68.05	68.25	71.28	90736	64.67	1021	62394	68.76
NAM-INDIA	EQ	21-Dec-2020	306.90	307.00	311.85	292.00	294.30	295.55	301.95	1373871	4148.36	44138	796794	58.00
NATCOPHARM	EQ	21-Dec-2020	947.50	948.45	949.90	884.10	920.15	921.90	934.04	383557	3582.58	10470	238307	62.13
NATHBIOGEN	EQ	21-Dec-2020	277.75	278.00	280.05	266.00	272.00	271.80	273.92	169087	463.16	1723	119638	70.76
NATIONALUM	EQ	21-Dec-2020	43.70	43.35	43.70	38.60	38.85	39.20	41.37	31932875	13211.98	36926	6782054	21.24
NATNLSTEEL	BE	21-Dec-2020	3.85	3.85	4.00	3.70	3.70	3.70	3.91	3183	0.12	12	-	-
NAUKRI	EQ	21-Dec-2020	4644.25	4662.90	4709.20	4403.70	4459.95	4479.85	4574.24	504405	23072.71	47918	133519	26.47
NAVINFLUOR	EQ	21-Dec-2020	2621.20	2626.00	2626.00	2457.05	2520.00	2505.25	2550.74	140847	3592.64	15984	84112	59.72
NAVKARCORP	EQ	21-Dec-2020	41.05	41.65	42.90	36.05	37.45	37.55	39.87	1873358	746.87	9229	935780	49.95
NAVNETEDUL	EQ	21-Dec-2020	83.95	83.95	89.00	79.30	79.95	80.15	84.08	280059	235.48	4089	139037	49.65
NBCC	EQ	21-Dec-2020	30.40	30.30	30.80	26.85	27.75	27.65	28.89	20456565	5910.04	39725	7248216	35.43
NBIFIN	EQ	21-Dec-2020	1700.50	1662.40	1700.40	1662.30	1680.00	1680.00	1682.88	502	8.45	106	451	89.84
NBVENTURES	EQ	21-Dec-2020	58.05	58.20	58.55	51.25	52.60	53.00	55.07	1298452	715.06	8114	769930	59.30
NCC	EQ	21-Dec-2020	56.50	56.00	56.45	48.10	50.20	50.80	52.83	14147203	7474.13	41098	5368674	37.95
NCLIND	EQ	21-Dec-2020	142.75	142.75	143.85	114.50	128.35	128.55	131.50	518729	682.11	8494	275852	53.18
NCPSESDL24	EQ	21-Dec-2020	103.00	103.00	103.00	102.88	102.88	102.88	102.88	350	0.36	6	341	97.43
NDGL	EQ	21-Dec-2020	669.95	651.95	687.00	640.20	645.00	646.65	654.46	219	1.43	45	121	55.25
NDL	EQ	21-Dec-2020	27.20	27.20	27.20	24.50	24.50	24.55	25.61	113071	28.96	581	80935	71.58
NDRAUTO	EQ	21-Dec-2020	198.60	198.60	203.40	184.50	185.25	186.50	195.81	13983	27.38	403	10462	74.82
NDTV	EQ	21-Dec-2020	40.15	40.85	41.00	38.15	39.35	38.85	39.85	54763	21.82	332	43823	80.02
NECCLTD	EQ	21-Dec-2020	11.00	10.60	10.60	10.45	10.45	10.45	10.46	19710	2.06	72	19710	100.00
NECLIFE	EQ	21-Dec-2020	20.25	20.30	23.80	20.10	20.25	20.50	22.43	4182304	937.88	12302	1300395	31.09
NELCAST	EQ	21-Dec-2020	63.20	62.65	63.85	55.10	56.00	56.85	59.46	175437	104.31	2131	101313	57.75
NELCO	EQ	21-Dec-2020	204.10	204.00	204.80	185.95	186.00	188.10	195.43	130856	255.73	3407	70116	53.58
NEOGEN	EQ	21-Dec-2020	733.15	725.00	747.00	710.00	714.05	728.65	734.17	119837	879.81	9902	81976	68.41
NESCO	EQ	21-Dec-2020	540.60	550.00	554.95	513.45	519.00	518.85	538.38	161654	870.31	8245	83054	51.38
NESTLEIND	EQ	21-Dec-2020	18362.75	18262.75	18525.00	18101.00	18101.00	18192.60	18328.76	142222	26067.52	30855	38291	26.92
NETF	EQ	21-Dec-2020	167.89	162.86	168.62	162.86	168.62	168.62	168.55	459	0.77	65	446	97.17
NETFCONSUM	EQ	21-Dec-2020	63.61	65.50	65.50	61.45	62.00	62.82	63.69	10652	6.78	187	5177	48.60
NETFDIVOPP	EQ	21-Dec-2020	33.06	39.65	39.65	31.00	31.00	32.75	35.02	14949	5.24	244	9557	63.93
NETFIT	EQ	21-Dec-2020	23.47	22.95	23.93	22.44	23.05	23.01	23.38	607157	141.94	2659	363432	59.86
NETFLTGILT	EQ	21-Dec-2020	22.35	25.00	25.00	22.31	22.38	22.36	22.37	87964	19.68	857	86695	98.56
NETFMID150	EQ	21-Dec-2020	78.90	79.47	79.47	74.50	76.50	75.54	77.01	178497	137.46	1718	98994	55.46
NETFNIF100	EQ	21-Dec-2020	139.99	142.00	148.90	139.00	140.51	146.71	144.14	1520	2.19	130	1216	80.00
NETFNV20	EQ	21-Dec-2020	73.07	74.00	74.00	69.23	70.64	70.82	71.39	6540	4.67	158	4417	67.54
NETWORK18	EQ	21-Dec-2020	37.70	37.10	38.40	35.25	35.85	35.60	36.60	1940785	710.35	4599	1037247	53.44
NEULANDLAB	EQ	21-Dec-2020	1060.45	1065.80	1095.55	977.40	999.00	997.15	1037.02	126162	1308.32	6416	73415	58.19
NEWGEN	EQ	21-Dec-2020	269.50	267.50	282.00	241.40	259.00	254.65	271.62	233020	632.92	8027	72981	31.32
NEXTMEDIA	BE	21-Dec-2020	6.75	7.05	7.05	6.45	6.45	6.45	6.79	4148	0.28	18	-	-
NFL	EQ	21-Dec-2020	38.90	38.55	38.75	34.85	35.50	35.45	36.92	980127	361.88	4370	514111	52.45
NH	EQ	21-Dec-2020	418.20	413.65	449.90	399.30	421.00	414.80	424.57	491761	2087.89	20049	168496	34.26
NHAI	N1	21-Dec-2020	1061.95	1064.39	1064.39	1060.50	1060.50	1060.50	1061.48	4877	51.77	40	4436	90.96
NHAI	N2	21-Dec-2020	1252.99	1245.00	1257.00	1188.00	1245.00	1246.18	1239.81	9772	121.15	110	6270	64.16
NHAI	N6	21-Dec-2020	1362.00	1357.05	1361.85	1356.60	1356.60	1356.60	1357.68	837	11.36	14	613	73.24
NHAI	N8	21-Dec-2020	1175.06	1175.00	1175.10	1175.00	1175.10	1175.10	1175.00	92	1.08	3	91	98.91
NHAI	NA	21-Dec-2020	1285.83	1284.10	1291.00	1284.00	1286.01	1286.05	1286.74	1912	24.60	19	1152	60.25
NHAI	NC	21-Dec-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	1	50	100.00
NHAI	ND	21-Dec-2020	1258.00	1240.12	1240.12	1240.00	1240.00	1240.00	1240.01	450	5.58	3	450	100.00
NHAI	NE	21-Dec-2020	1251.60	1250.00	1251.00	1245.00	1249.90	1245.80	1245.89	7274	90.63	108	6885	94.65
NHBTF2014	N5	21-Dec-2020	7050.00	8000.00	8000.00	7200.00	7200.00	7200.00	7234.78	23	1.66	2	23	100.00
NHBTF2014	N6	21-Dec-2020	7583.41	7590.00	7591.00	7532.10	7550.00	7550.00	7575.91	240	18.18	15	239	99.58
NHPC	EQ	21-Dec-2020	22.60	22.60	22.65	21.50	21.50	21.60	22.04	8175934	1801.70	10007	4428707	54.17
NHPC	N5	21-Dec-2020	1335.00	1349.89	1349.89	1349.89	1349.89	1349.89	1349.89	5	0.07	1	5	100.00
NIACL	EQ	21-Dec-2020	133.15	133.50	134.20	117.00	121.00	121.45	126.32	720345	909.95	12466	325273	45.16
NIBL	BE	21-Dec-2020	9.55	9.15	9.95	9.10	9.90	9.95	9.17	24853	2.28	32	-	-
NIFTYBEES	EQ	21-Dec-2020	146.96	146.94	146.96	140.55	142.46	142.50	144.39	3192127	4609.17	21168	1284258	40.23
NIFTYEES	EQ	21-Dec-2020	17595.70	17600.00	17885.00	17600.00	17885.00	17885.00	17671.28	4	0.71	4	3	75.00
NIITLTD	EQ	21-Dec-2020	180.70	178.10	182.55	165.70	173.10	173.55	177.01	1259458	2229.34	15550	494157	39.24
NILAINFRA	EQ	21-Dec-2020	5.40	5.55	5.65	4.85	4.95	5.00	5.30	428470	22.71	574	300288	70.08
NILASPACES	BE	21-Dec-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.52	226748	3.45	266	-	-
NILKAMAL	EQ	21-Dec-2020	1434.20	1434.20	1441.40	1383.80	1407.40	1406.85	1417.36	20641	292.56	2760	14923	72.30
NIPPOBATRY	EQ	21-Dec-2020	661.70	654.00	654.05	586.05	627.00	624.30	623.11	11296	70.39	1164	3443	30.48
NIRAJ	BE	21-Dec-2020	50.35	48.00	50.50	47.85	48.00	48.00	48.37	2227	1.08	27	-	-
NITCO	EQ	21-Dec-2020	25.35	25.85	25.85	24.10	24.10	24.10	24.60	54738	13.47	386	39112	71.45
NITINFIRE	BZ	21-Dec-2020	0.70	0.65	0.70	0.65	0.70	0.65	0.68	328432	2.22	167	-	-
NITINSPIN	BE	21-Dec-2020	73.75	75.00	75.00	70.10	70.10	70.10	71.72	50268	36.05	202	-	-
NITIRAJ	SM	21-Dec-2020	56.00	58.40	58.40	58.40	58.40	58.40	58.40	3000	1.75	1	3000	100.00
NKIND	EQ	21-Dec-2020	19.00	18.50	18.50	18.30	18.30	18.30	18.42	4730	0.87	27	2938	62.11
NLCINDIA	EQ	21-Dec-2020	55.45	55.40	55.85	51.30	51.90	51.85	53.63	1095458	587.52	7514	556859	50.83
NMDC	EQ	21-Dec-2020	115.70	115.60	118.30	107.10	108.45	109.05	113.56	13086905	14861.19	55739	3064239	23.41
NOCIL	EQ	21-Dec-2020	147.15	146.60	153.85	135.00	138.75	139.50	147.46	2758158	4067.28	25196	819128	29.70
NOIDATOLL	BE	21-Dec-2020	6.30	6.50	6.50	6.30	6.30	6.30	6.33	59905	3.79	87	-	-
NORBTEAEXP	EQ	21-Dec-2020	8.90	8.60	9.05	8.50	9.00	8.90	8.91	1275	0.11	23	1193	93.57
NOVARTIND	EQ	21-Dec-2020	711.40	714.00	744.50	673.00	690.00	693.00	717.09	53721	385.23	3769	28265	52.61
NPBET	EQ	21-Dec-2020	159.24	164.00	164.00	157.00	157.00	157.33	159.25	721	1.15	36	688	95.42
NRAIL	EQ	21-Dec-2020	229.55	232.80	243.80	210.00	214.95	213.80	231.45	130455	301.94	3640	65636	50.31
NRBBEARING	EQ	21-Dec-2020	100.25	99.00	100.90	84.90	89.00	88.55	95.10	1904915	1811.51	16408	924907	48.55
NSIL	EQ	21-Dec-2020	899.20	908.35	941.00	865.20	889.95	885.70	896.03	4730	42.38	650	2852	60.30
NTL	EQ	21-Dec-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	26702	0.32	41	26702	100.00
NTPC	EQ	21-Dec-2020	103.75	103.70	103.95	94.75	97.00	97.50	99.27	34210970	33961.17	90105	7877753	23.03
NTPC	N5	21-Dec-2020	1341.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	50	0.67	1	50	100.00
NTPC	N6	21-Dec-2020	1440.00	1449.85	1449.85	1438.00	1438.00	1438.00	1441.01	134	1.93	2	134	100.00
NTPC	N7	21-Dec-2020	14.55	14.05	14.57	14.05	14.57	14.52	14.53	68951	10.02	121	68407	99.21
NTPC	ND	21-Dec-2020	1325.01	1349.00	1349.93	1349.00	1349.93	1349.91	1349.61	3	0.04	3	1	33.33
NUCLEUS	EQ	21-Dec-2020	597.40	602.55	609.00	567.55	567.55	567.55	593.32	92604	549.43	4793	57600	62.20
NXTDIGITAL	EQ	21-Dec-2020	580.00	594.95	595.00	549.00	549.00	551.95	569.77	2245	12.79	276	1605	71.49
OAL	EQ	21-Dec-2020	536.05	535.95	539.00	491.10	500.00	500.15	515.45	29875	153.99	1542	20811	69.66
OBEROIRLTY	EQ	21-Dec-2020	541.35	536.00	557.00	525.55	530.00	532.45	544.59	896224	4880.78	27486	370766	41.37
OCCL	EQ	21-Dec-2020	835.85	836.95	847.75	810.00	818.60	811.85	826.43	5783	47.79	508	4567	78.97
OFSS	EQ	21-Dec-2020	3167.60	3180.00	3197.35	3063.25	3100.00	3102.10	3135.15	59729	1872.59	7464	31644	52.98
OIL	EQ	21-Dec-2020	109.15	108.00	108.00	100.00	102.00	101.75	104.38	1802501	1881.39	15880	758896	42.10
OILCOUNTUB	BE	21-Dec-2020	6.45	6.75	6.75	6.15	6.15	6.25	6.72	34809	2.34	81	-	-
OISL	BZ	21-Dec-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.79	19686	0.55	58	-	-
OLECTRA	EQ	21-Dec-2020	111.30	111.30	111.30	100.20	100.20	100.50	104.45	640339	668.85	6812	467268	72.97
OMAXAUTO	EQ	21-Dec-2020	45.10	45.15	45.50	42.00	42.45	42.30	43.49	24360	10.60	590	16904	69.39
OMAXE	EQ	21-Dec-2020	84.35	81.00	84.40	78.05	79.70	79.60	80.84	80692	65.23	1121	60890	75.46
OMKARCHEM	BE	21-Dec-2020	10.45	9.95	9.95	9.95	9.95	9.95	9.95	2000	0.20	2	-	-
OMMETALS	EQ	21-Dec-2020	21.20	21.05	21.90	20.15	20.15	20.15	20.96	54144	11.35	295	37225	68.75
ONELIFECAP	BE	21-Dec-2020	7.60	7.60	7.90	7.25	7.30	7.30	7.42	1701	0.13	15	-	-
ONEPOINT	BE	21-Dec-2020	16.15	16.70	16.70	15.35	15.35	15.35	15.49	11785	1.83	32	-	-
ONGC	EQ	21-Dec-2020	99.00	98.90	98.95	88.95	89.70	89.85	92.90	58724337	54554.96	211031	15043073	25.62
ONMOBILE	EQ	21-Dec-2020	58.30	59.40	60.45	55.40	55.40	55.40	58.10	487838	283.42	2163	348118	71.36
ONWARDTEC	EQ	21-Dec-2020	87.15	87.55	88.45	73.00	75.00	75.60	80.69	219335	176.97	3219	81162	37.00
OPTIEMUS	BE	21-Dec-2020	89.60	90.00	94.05	85.15	85.15	85.35	93.08	102020	94.96	842	-	-
OPTOCIRCUI	BE	21-Dec-2020	5.80	5.95	5.95	5.55	5.65	5.65	5.66	734169	41.54	783	-	-
ORBTEXP	EQ	21-Dec-2020	71.75	72.25	72.25	64.45	66.25	65.35	68.05	19488	13.26	408	14075	72.22
ORCHPHARMA	BZ	21-Dec-2020	83.60	87.75	87.75	87.75	87.75	87.75	87.75	861	0.76	14	-	-
ORICONENT	EQ	21-Dec-2020	22.10	21.70	23.70	20.50	20.90	21.15	22.57	732762	165.42	2653	393239	53.67
ORIENTABRA	EQ	21-Dec-2020	22.10	22.00	22.80	20.35	21.10	21.05	21.41	117647	25.19	661	75703	64.35
ORIENTALTL	EQ	21-Dec-2020	11.30	11.30	11.60	10.80	10.80	10.90	11.29	57739	6.52	63	56465	97.79
ORIENTBELL	EQ	21-Dec-2020	151.60	153.50	155.95	137.00	138.10	143.20	147.26	49171	72.41	774	26631	54.16
ORIENTCEM	EQ	21-Dec-2020	86.40	87.25	88.35	78.00	81.75	81.10	83.88	1658453	1391.13	11452	954709	57.57
ORIENTELEC	EQ	21-Dec-2020	230.50	230.50	232.80	220.00	231.00	226.35	227.35	217077	493.53	4192	132577	61.07
ORIENTHOT	EQ	21-Dec-2020	27.25	27.65	27.65	23.60	24.80	24.80	25.63	118578	30.39	811	93217	78.61
ORIENTLTD	EQ	21-Dec-2020	79.65	79.55	79.55	78.10	78.10	78.10	79.04	568	0.45	50	450	79.23
ORIENTPPR	EQ	21-Dec-2020	20.95	21.30	22.70	19.10	19.65	19.55	21.51	4072920	876.10	9340	1752410	43.03
ORIENTREF	EQ	21-Dec-2020	225.10	226.20	229.60	201.20	210.10	209.50	213.05	109888	234.12	3635	72404	65.89
ORISSAMINE	EQ	21-Dec-2020	2457.90	2458.00	2497.00	2275.00	2322.70	2335.00	2398.54	8476	203.30	1985	4677	55.18
ORTEL	BZ	21-Dec-2020	1.20	1.15	1.25	1.15	1.15	1.20	1.17	174002	2.03	62	-	-
ORTINLABSS	EQ	21-Dec-2020	26.45	26.70	26.85	23.85	23.85	24.25	25.34	74242	18.82	454	47399	63.84
OSIAHYPER	SM	21-Dec-2020	205.00	164.00	230.00	164.00	190.00	190.00	196.00	1600	3.14	4	800	50.00
OSWALAGRO	EQ	21-Dec-2020	10.65	10.50	11.50	10.00	10.80	10.35	11.00	344347	37.89	1421	161172	46.81
PAGEIND	EQ	21-Dec-2020	28217.50	28100.00	28118.10	27000.00	27208.00	27506.65	27701.54	99859	27662.48	29058	28028	28.07
PAISALO	EQ	21-Dec-2020	495.00	502.00	524.00	477.00	495.25	496.05	494.63	52321	258.79	1640	9455	18.07
PALASHSECU	BE	21-Dec-2020	46.00	44.60	46.20	44.00	44.00	44.00	45.07	133	0.06	11	-	-
PALREDTEC	BE	21-Dec-2020	37.85	37.85	39.70	36.20	38.00	37.50	38.53	4668	1.80	63	-	-
PANACEABIO	EQ	21-Dec-2020	229.20	230.80	233.95	203.10	208.00	209.35	220.42	398907	879.26	6008	204124	51.17
PANACHE	EQ	21-Dec-2020	40.75	41.90	42.85	40.15	40.20	40.40	41.15	35381	14.56	177	15630	44.18
PANAMAPET	EQ	21-Dec-2020	97.15	96.00	96.50	85.10	86.50	87.75	91.45	230787	211.04	3250	148343	64.28
PANSARI	SM	21-Dec-2020	22.25	22.25	22.25	22.25	22.25	22.25	22.25	24000	5.34	1	24000	100.00
PAR	SM	21-Dec-2020	66.00	65.50	65.50	62.70	62.70	62.75	63.81	10000	6.38	5	6000	60.00
PARABDRUGS	BZ	21-Dec-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	228161	8.56	265	-	-
PARACABLES	EQ	21-Dec-2020	7.70	7.95	7.95	6.90	7.00	7.10	7.49	202982	15.21	382	159936	78.79
PARAGMILK	EQ	21-Dec-2020	116.05	116.20	117.15	104.10	106.20	106.50	110.55	570908	631.13	7036	337151	59.06
PARSVNATH	BE	21-Dec-2020	5.00	4.75	5.00	4.75	4.75	4.75	4.75	144202	6.85	133	-	-
PATELENG	EQ	21-Dec-2020	15.20	14.95	15.50	12.65	13.80	13.35	14.25	898998	128.07	1938	575111	63.97
PATINTLOG	EQ	21-Dec-2020	31.90	31.40	31.50	28.75	28.75	28.95	30.19	96817	29.23	725	71664	74.02
PATSPINLTD	BE	21-Dec-2020	6.00	6.15	6.30	5.75	5.75	5.75	5.79	7901	0.46	26	-	-
PCJEWELLER	EQ	21-Dec-2020	23.85	25.50	25.75	22.50	22.75	22.80	24.49	8308485	2035.06	20516	3054834	36.77
PDMJEPAPER	EQ	21-Dec-2020	23.55	24.20	24.80	21.00	21.50	21.60	23.79	852065	202.71	3466	424327	49.80
PDSMFL	EQ	21-Dec-2020	414.95	414.05	419.90	390.70	415.00	416.50	412.70	5491	22.66	222	4104	74.74
PEARLPOLY	EQ	21-Dec-2020	20.60	20.00	20.50	19.60	20.15	19.60	19.79	3994	0.79	61	3116	78.02
PEL	EQ	21-Dec-2020	1445.15	1440.00	1445.90	1302.30	1330.00	1345.40	1386.51	1270586	17616.78	49709	300381	23.64
PENIND	EQ	21-Dec-2020	21.00	20.60	21.45	18.85	18.90	19.25	20.26	210553	42.65	977	146812	69.73
PENINLAND	EQ	21-Dec-2020	7.00	7.00	7.20	6.65	6.65	6.65	6.70	416009	27.87	592	258950	62.25
PENTAGOLD	SM	21-Dec-2020	48.60	50.40	50.40	50.40	50.40	50.40	50.40	3000	1.51	1	3000	100.00
PERSISTENT	EQ	21-Dec-2020	1306.45	1306.45	1340.00	1288.50	1305.90	1309.80	1319.59	258336	3408.98	21988	166150	64.32
PETRONET	EQ	21-Dec-2020	257.70	255.50	255.55	232.10	243.40	243.80	248.02	5994677	14867.96	60452	2477425	41.33
PFC	EQ	21-Dec-2020	117.50	116.95	117.55	105.75	109.20	110.20	112.30	7541575	8469.24	29561	2348998	31.15
PFC	N3	21-Dec-2020	1315.16	1315.85	1315.85	1315.85	1315.85	1315.85	1315.85	1	0.01	1	1	100.00
PFC	N4	21-Dec-2020	1061.00	1065.00	1065.00	1058.50	1058.50	1059.77	1063.19	1682	17.88	18	1527	90.78
PFC	N5	21-Dec-2020	1220.00	1227.00	1227.00	1227.00	1227.00	1227.00	1227.00	5	0.06	1	5	100.00
PFC	N8	21-Dec-2020	1423.37	1430.00	1434.50	1425.00	1425.00	1426.50	1429.93	475	6.79	15	460	96.84
PFIZER	EQ	21-Dec-2020	5198.90	5215.15	5245.00	5010.00	5182.00	5169.95	5184.64	147936	7669.95	18635	54840	37.07
PFOCUS	EQ	21-Dec-2020	48.30	47.70	50.70	42.00	43.00	43.65	47.11	270714	127.53	2343	150592	55.63
PFS	EQ	21-Dec-2020	20.15	20.10	20.55	18.45	18.70	18.65	19.42	1409511	273.73	3621	929923	65.97
PGEL	EQ	21-Dec-2020	158.30	157.55	158.70	150.40	150.40	150.40	153.13	23807	36.46	481	17930	75.31
PGHH	EQ	21-Dec-2020	10998.05	11069.05	11069.15	10920.05	10989.95	10959.15	10953.93	23534	2577.90	2017	21158	89.90
PGHL	EQ	21-Dec-2020	6841.60	6880.00	6922.00	6487.00	6616.00	6592.25	6670.52	17013	1134.86	5902	8459	49.72
PGIL	EQ	21-Dec-2020	196.45	199.85	202.95	186.55	194.95	192.65	198.85	32921	65.46	915	16281	49.45
PHILIPCARB	EQ	21-Dec-2020	161.30	162.85	166.00	146.30	150.50	149.90	158.97	1389458	2208.78	16225	576481	41.49
PHOENIXLTD	EQ	21-Dec-2020	773.65	770.00	786.60	701.65	724.00	719.10	760.65	460798	3505.06	37748	367732	79.80
PIDILITIND	EQ	21-Dec-2020	1731.80	1730.00	1731.00	1643.40	1679.20	1682.20	1701.93	1188984	20235.63	45793	241982	20.35
PIIND	EQ	21-Dec-2020	2292.15	2287.80	2313.65	2192.60	2234.00	2225.75	2257.27	344478	7775.78	35044	187457	54.42
PILANIINVS	EQ	21-Dec-2020	2479.50	2490.00	2530.00	2394.65	2435.00	2421.35	2458.57	11356	279.20	833	2163	19.05
PILITA	EQ	21-Dec-2020	9.70	9.65	9.95	9.20	9.25	9.25	9.57	484045	46.33	329	256413	52.97
PIONDIST	EQ	21-Dec-2020	114.65	114.60	115.45	106.50	108.65	109.10	111.15	16982	18.88	399	10895	64.16
PIONEEREMB	EQ	21-Dec-2020	32.50	33.15	33.80	29.25	31.40	31.20	31.87	45314	14.44	468	33289	73.46
PITTIENG	EQ	21-Dec-2020	50.30	49.30	50.90	48.90	49.00	49.10	49.49	210520	104.19	2383	59291	28.16
PKTEA	BE	21-Dec-2020	211.00	212.00	220.85	205.00	205.00	205.00	206.48	1536	3.17	36	-	-
PLASTIBLEN	EQ	21-Dec-2020	264.55	264.55	264.55	220.60	246.00	243.10	253.54	20802	52.74	715	15014	72.18
PNB	EQ	21-Dec-2020	36.55	36.00	36.85	33.00	33.70	34.10	35.26	73372682	25869.00	100197	14111198	19.23
PNBGILTS	EQ	21-Dec-2020	42.25	42.40	42.65	40.60	40.90	40.95	41.58	376033	156.36	2097	257934	68.59
PNBHOUSING	EQ	21-Dec-2020	366.75	356.00	361.80	330.05	333.50	335.75	350.37	318788	1116.95	10360	144380	45.29
PNC	EQ	21-Dec-2020	16.10	16.10	16.40	14.60	15.10	14.80	15.44	9130	1.41	120	7275	79.68
PNCINFRA	EQ	21-Dec-2020	170.95	171.00	175.60	162.55	168.10	167.75	170.44	425460	725.16	8209	157804	37.09
PODDARHOUS	EQ	21-Dec-2020	179.25	179.20	183.00	170.00	170.00	170.35	177.12	1742	3.09	150	1510	86.68
PODDARMENT	EQ	21-Dec-2020	183.65	183.75	185.00	175.40	179.70	178.20	180.69	6547	11.83	271	5209	79.56
POKARNA	EQ	21-Dec-2020	167.10	167.10	176.20	147.25	153.55	151.80	165.54	350207	579.74	6676	229249	65.46
POLYCAB	EQ	21-Dec-2020	1041.25	1038.00	1060.00	853.80	1009.90	997.40	1015.72	562988	5718.40	23883	241927	42.97
POLYMED	EQ	21-Dec-2020	506.70	506.00	518.35	449.25	505.00	509.15	500.62	143186	716.82	5525	73850	51.58
POLYPLEX	EQ	21-Dec-2020	758.90	758.90	765.00	711.00	716.35	723.05	735.84	62299	458.42	4853	34110	54.75
PONNIERODE	EQ	21-Dec-2020	171.10	171.10	171.90	158.10	158.10	160.45	165.55	9467	15.67	334	6913	73.02
POWERGRID	EQ	21-Dec-2020	193.90	193.00	193.20	184.45	185.50	185.50	188.44	12155249	22904.81	59310	5732340	47.16
POWERINDIA	EQ	21-Dec-2020	1314.10	1320.85	1352.00	1188.60	1252.00	1222.65	1265.08	31699	401.02	2243	22299	70.35
POWERMECH	EQ	21-Dec-2020	427.50	430.00	430.00	405.20	414.20	414.45	422.42	91991	388.58	2068	65642	71.36
PPAP	EQ	21-Dec-2020	271.10	274.00	274.00	245.00	255.00	253.50	257.17	43143	110.95	1543	29351	68.03
PPL	EQ	21-Dec-2020	95.40	96.00	100.85	82.00	88.50	88.20	95.23	226614	215.81	2886	84933	37.48
PRABHAT	EQ	21-Dec-2020	70.15	70.20	73.00	67.30	68.00	68.30	69.82	60212	42.04	710	43561	72.35
PRAENG	BE	21-Dec-2020	10.60	10.10	11.10	10.10	10.10	10.10	10.69	226048	24.15	171	-	-
PRAJIND	EQ	21-Dec-2020	104.65	104.95	109.00	95.45	98.00	98.35	102.70	1734965	1781.73	13976	607820	35.03
PRAKASH	EQ	21-Dec-2020	51.95	52.00	53.85	47.00	47.10	47.95	50.38	815435	410.82	4629	489775	60.06
PRAKASHSTL	BE	21-Dec-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.89	368147	3.26	112	-	-
PRAXIS	EQ	21-Dec-2020	38.70	40.35	41.45	34.85	35.20	34.85	37.31	48192	17.98	485	33475	69.46
PRECAM	EQ	21-Dec-2020	46.55	47.15	47.15	37.55	42.50	41.95	42.79	420998	180.13	2832	231980	55.10
PRECOT	BE	21-Dec-2020	62.30	59.25	65.40	59.20	65.40	62.55	64.74	10124	6.55	61	-	-
PRECWIRE	EQ	21-Dec-2020	154.75	154.75	159.90	143.00	154.00	151.00	153.61	26419	40.58	768	19257	72.89
PREMEXPLN	EQ	21-Dec-2020	156.55	156.55	172.15	153.00	162.60	160.80	167.15	147437	246.44	3038	78190	53.03
PREMIER	EQ	21-Dec-2020	4.15	4.05	4.25	3.95	4.00	4.05	4.12	20911	0.86	72	19171	91.68
PREMIERPOL	EQ	21-Dec-2020	41.60	45.00	45.00	34.10	37.35	35.65	38.66	36078	13.95	491	25353	70.27
PRESSMN	EQ	21-Dec-2020	24.25	24.25	24.85	20.20	21.00	20.95	22.42	75232	16.86	682	50680	67.36
PRESTIGE	EQ	21-Dec-2020	274.70	275.00	278.80	255.30	263.15	267.35	270.75	515600	1395.97	13434	289684	56.18
PRICOLLTD	EQ	21-Dec-2020	49.75	49.00	50.95	46.00	46.90	46.80	48.60	347928	169.11	2599	203143	58.39
PRIMESECU	EQ	21-Dec-2020	46.90	48.20	48.20	45.30	45.35	45.50	46.29	11750	5.44	254	8851	75.33
PRINCEPIPE	EQ	21-Dec-2020	262.25	251.05	267.15	245.00	249.15	249.65	253.46	246491	624.75	6196	160790	65.23
PRIVISCL	EQ	21-Dec-2020	555.85	570.00	570.00	539.25	549.65	541.45	552.02	11696	64.56	814	7798	66.67
PROLIFE	SM	21-Dec-2020	63.50	60.60	61.00	60.60	61.00	61.00	60.80	6000	3.65	2	6000	100.00
PROZONINTU	EQ	21-Dec-2020	21.05	21.45	21.45	18.95	18.95	18.95	19.63	398070	78.14	1330	315757	79.32
PRSMJOHNSN	EQ	21-Dec-2020	89.20	89.60	91.60	83.40	84.70	86.15	89.32	578778	516.97	5091	351442	60.72
PSB	EQ	21-Dec-2020	13.35	13.30	13.45	12.50	12.70	12.60	12.95	572781	74.18	1382	385499	67.30
PSPPROJECT	EQ	21-Dec-2020	419.20	421.20	421.20	395.00	398.20	397.85	412.15	111583	459.89	4170	23998	21.51
PSUBNKBEES	EQ	21-Dec-2020	19.30	19.10	19.50	17.67	18.00	18.02	18.46	650090	120.00	1957	375265	57.73
PTC	EQ	21-Dec-2020	60.80	60.50	61.65	53.75	56.00	56.60	58.87	1833111	1079.12	17887	1109399	60.52
PTL	EQ	21-Dec-2020	44.45	45.45	45.45	41.10	41.95	41.60	42.55	45491	19.36	508	38578	84.80
PUNJABCHEM	EQ	21-Dec-2020	788.35	782.55	794.90	721.25	743.90	732.60	756.90	13308	100.73	955	7909	59.43
PUNJLLOYD	BZ	21-Dec-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	111148	2.33	125	-	-
PURVA	EQ	21-Dec-2020	77.15	77.00	77.00	69.45	69.45	69.60	72.59	202234	146.81	1874	155163	76.72
PVR	EQ	21-Dec-2020	1433.65	1438.80	1441.15	1290.30	1320.00	1335.95	1381.34	2023214	27947.54	66668	390742	19.31
QGOLDHALF	EQ	21-Dec-2020	2169.85	2185.00	2200.00	2161.00	2189.00	2184.80	2190.12	595	13.03	181	339	56.97
QNIFTY	EQ	21-Dec-2020	1416.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	200	2.80	2	200	100.00
QUESS	EQ	21-Dec-2020	477.35	478.00	479.60	441.30	456.55	457.55	464.71	234303	1088.84	10791	159737	68.18
QUICKHEAL	EQ	21-Dec-2020	159.30	159.90	165.75	146.05	148.95	149.75	158.53	571335	905.75	10108	190138	33.28
RADAAN	EQ	21-Dec-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.04	71456	0.75	51	31519	44.11
RADICO	EQ	21-Dec-2020	458.75	456.50	464.50	422.00	446.00	447.30	452.90	258411	1170.35	8080	120341	46.57
RADIOCITY	BE	21-Dec-2020	23.95	22.80	24.00	22.80	22.80	22.80	23.07	177996	41.07	504	-	-
RAIN	EQ	21-Dec-2020	127.40	127.40	128.70	110.55	113.80	113.90	120.20	2562517	3080.06	19301	1198920	46.79
RAJESHEXPO	EQ	21-Dec-2020	490.70	492.45	510.50	460.00	474.00	473.85	494.34	530151	2620.76	20812	167067	31.51
RAJMET	SM	21-Dec-2020	30.25	30.25	30.25	30.25	30.25	30.25	30.25	8000	2.42	1	8000	100.00
RAJRATAN	EQ	21-Dec-2020	432.25	438.10	447.95	402.00	425.00	419.55	422.64	14192	59.98	626	10254	72.25
RAJRAYON	BZ	21-Dec-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.25	2311610	5.83	175	-	-
RAJSREESUG	EQ	21-Dec-2020	16.50	16.65	16.65	14.75	14.95	15.05	15.63	43110	6.74	315	27816	64.52
RAJTV	EQ	21-Dec-2020	40.75	40.05	41.90	35.05	36.00	36.30	38.43	79540	30.57	915	26106	32.82
RALLIS	EQ	21-Dec-2020	283.65	282.50	283.00	264.00	268.55	267.45	274.16	307223	842.28	9352	169485	55.17
RAMANEWS	EQ	21-Dec-2020	15.65	15.95	16.50	15.05	15.15	15.25	15.93	201681	32.13	571	132243	65.57
RAMASTEEL	EQ	21-Dec-2020	48.85	47.65	49.00	46.05	46.50	47.30	47.54	4973	2.36	114	3118	62.70
RAMCOCEM	EQ	21-Dec-2020	842.45	842.00	842.00	777.95	789.30	789.85	810.09	753926	6107.48	21209	201311	26.70
RAMCOIND	EQ	21-Dec-2020	226.25	218.90	229.40	207.00	215.10	215.25	221.57	103769	229.92	2854	62879	60.60
RAMCOSYS	EQ	21-Dec-2020	582.90	587.80	607.00	524.65	543.90	537.65	567.89	522868	2969.31	14429	219158	41.91
RAMKY	EQ	21-Dec-2020	49.35	49.25	50.30	43.00	43.00	43.50	46.88	207632	97.33	1265	149202	71.86
RAMSARUP	BZ	21-Dec-2020	0.70	0.75	0.75	0.70	0.70	0.70	0.74	41149	0.30	35	-	-
RANASUG	EQ	21-Dec-2020	7.30	7.45	7.55	6.70	6.90	6.80	7.20	647265	46.60	774	373838	57.76
RANEENGINE	EQ	21-Dec-2020	319.65	310.00	312.00	287.70	287.70	287.70	295.96	48686	144.09	2164	21433	44.02
RANEHOLDIN	EQ	21-Dec-2020	650.35	650.20	655.00	556.05	568.00	573.20	608.48	75023	456.50	4652	34261	45.67
RATNAMANI	EQ	21-Dec-2020	1557.80	1533.00	1559.95	1513.95	1535.00	1539.25	1540.56	37234	573.61	4172	26901	72.25
RAYMOND	EQ	21-Dec-2020	354.65	356.45	361.95	316.00	325.00	327.95	341.87	1783999	6098.92	32168	630449	35.34
RBL	EQ	21-Dec-2020	759.15	765.55	788.00	755.45	768.50	770.25	765.03	50633	387.36	2704	29062	57.40
RBLBANK	EQ	21-Dec-2020	227.65	226.05	228.00	202.00	204.00	206.55	215.62	27017949	58255.31	152467	4509742	16.69
RCF	EQ	21-Dec-2020	55.15	55.40	56.40	51.25	52.60	52.50	54.13	3289327	1780.44	12683	1479849	44.99
RCOM	EQ	21-Dec-2020	2.10	2.05	2.10	2.00	2.00	2.00	2.02	21186385	428.41	9181	13865785	65.45
RECLTD	EQ	21-Dec-2020	137.75	136.05	137.75	126.20	128.85	129.95	132.82	5879141	7808.90	26698	1073513	18.26
RECLTD	N2	21-Dec-2020	1179.99	1179.00	1179.00	1179.00	1179.00	1179.00	1179.00	60	0.71	5	60	100.00
RECLTD	N8	21-Dec-2020	1113.10	1113.10	1113.10	1113.10	1113.10	1113.10	1113.10	50	0.56	1	50	100.00
RECLTD	N9	21-Dec-2020	1283.00	1281.00	1281.00	1272.00	1280.00	1280.00	1276.02	1185	15.12	23	910	76.79
RECLTD	NF	21-Dec-2020	1297.00	1309.80	1309.80	1309.80	1309.80	1309.80	1309.80	5	0.07	1	5	100.00
RECLTD	NG	21-Dec-2020	1378.01	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	8	0.11	2	8	100.00
RECLTD	NI	21-Dec-2020	1257.75	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	5	0.06	1	5	100.00
REDINGTON	EQ	21-Dec-2020	134.60	134.45	135.45	124.55	125.50	126.50	130.31	248308	323.56	6064	169636	68.32
REFEX	EQ	21-Dec-2020	102.50	102.90	106.65	97.40	97.40	97.40	101.67	231515	235.38	3028	128857	55.66
RELAXO	EQ	21-Dec-2020	786.75	789.95	802.60	755.00	771.00	766.85	785.07	603043	4734.29	26391	213294	35.37
RELCAPITAL	BE	21-Dec-2020	12.55	12.05	12.40	11.95	11.95	11.95	12.05	1873657	225.82	3203	-	-
RELIANCE	EQ	21-Dec-2020	1991.55	2010.00	2022.00	1855.25	1935.00	1939.70	1976.82	20368545	402648.99	514099	5751990	28.24
RELIANCEPP	E1	21-Dec-2020	1094.50	1111.00	1118.80	1000.00	1036.50	1042.30	1072.01	2164405	23202.73	92674	965840	44.62
RELIGARE	EQ	21-Dec-2020	70.40	71.00	71.00	64.00	65.25	65.35	67.26	730463	491.33	2374	607479	83.16
RELINFRA	EQ	21-Dec-2020	26.30	26.20	26.65	25.00	25.00	25.00	25.78	2233423	575.86	5575	1335146	59.78
REMSONSIND	EQ	21-Dec-2020	99.55	96.50	100.55	96.35	96.35	96.80	98.59	1346	1.33	34	1073	79.72
RENUKA	EQ	21-Dec-2020	12.55	12.55	13.20	11.40	11.55	11.60	12.35	4796342	592.55	5327	2570901	53.60
REPCOHOME	EQ	21-Dec-2020	249.40	252.00	252.00	221.55	229.00	230.35	236.55	264302	625.22	6059	155807	58.95
REPL	EQ	21-Dec-2020	111.00	114.00	115.90	105.45	106.00	107.70	111.22	30218	33.61	233	26548	87.85
REPRO	EQ	21-Dec-2020	389.00	390.95	402.00	370.20	385.00	381.35	389.64	19072	74.31	2060	9371	49.13
RESPONIND	EQ	21-Dec-2020	194.50	195.00	198.95	181.00	188.00	189.15	191.07	100864	192.72	1888	16308	16.17
REVATHI	EQ	21-Dec-2020	473.20	471.55	474.25	436.00	444.00	441.90	451.20	4539	20.48	493	3188	70.24
RGL	EQ	21-Dec-2020	297.75	302.00	305.70	265.30	275.00	276.35	288.97	23591	68.17	1091	14779	62.65
RHFL	BE	21-Dec-2020	2.45	2.55	2.55	2.40	2.55	2.55	2.55	3666426	93.38	1739	-	-
RHFL	N4	21-Dec-2020	185.20	218.00	218.00	218.00	218.00	218.00	218.00	1	0.00	1	1	100.00
RHFL	N6	21-Dec-2020	195.00	172.35	195.00	172.00	190.00	190.00	185.54	523	0.97	19	420	80.31
RICOAUTO	EQ	21-Dec-2020	35.00	35.15	35.15	31.40	31.80	31.75	33.26	595753	198.13	3339	373506	62.69
RIIL	EQ	21-Dec-2020	403.70	404.50	410.65	371.10	374.50	374.60	392.18	293362	1150.51	8316	102413	34.91
RITES	EQ	21-Dec-2020	270.75	272.95	281.00	255.25	261.00	261.80	273.84	1178630	3227.55	19950	494832	41.98
RKDL	EQ	21-Dec-2020	10.65	11.00	11.00	10.15	10.15	10.15	10.35	66175	6.85	290	37640	56.88
RKEC	EQ	21-Dec-2020	41.95	44.90	50.30	43.90	48.25	47.80	49.64	137817	68.41	819	78266	56.79
RKFORGE	EQ	21-Dec-2020	496.65	494.00	501.45	436.00	474.00	464.10	473.09	32134	152.02	2036	21799	67.84
RMCL	BE	21-Dec-2020	3.30	3.20	3.20	3.15	3.15	3.15	3.15	36111	1.14	41	-	-
RMDRIP	SM	21-Dec-2020	49.80	48.70	48.70	48.50	48.50	48.50	48.57	10000	4.86	5	10000	100.00
RML	EQ	21-Dec-2020	267.80	266.30	266.30	234.00	244.80	243.30	251.79	50447	127.02	1970	26166	51.87
RNAVAL	EQ	21-Dec-2020	3.35	3.35	3.35	3.20	3.20	3.20	3.26	5038751	164.42	2018	3319881	65.89
ROHITFERRO	BE	21-Dec-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	8975	0.10	14	-	-
ROHLTD	EQ	21-Dec-2020	72.90	74.70	78.00	67.90	69.55	69.40	73.94	160569	118.72	1912	76513	47.65
ROLLT	BE	21-Dec-2020	3.50	3.50	3.50	3.35	3.35	3.35	3.36	72280	2.43	76	-	-
ROLTA	EQ	21-Dec-2020	6.05	5.85	5.95	5.75	5.75	5.75	5.77	273426	15.78	1172	203291	74.35
ROML	EQ	21-Dec-2020	32.85	34.45	34.45	34.45	34.45	34.45	34.45	5420	1.87	16	2759	50.90
ROSSARI	EQ	21-Dec-2020	831.05	822.50	844.30	820.00	831.00	831.15	834.16	166740	1390.88	9950	68096	40.84
ROSSELLIND	EQ	21-Dec-2020	132.45	132.05	132.05	120.20	122.50	121.95	125.30	23072	28.91	601	16723	72.48
ROUTE	EQ	21-Dec-2020	1158.65	1174.00	1178.90	1048.35	1071.15	1069.75	1119.17	691389	7737.85	44418	260416	37.67
RPGLIFE	EQ	21-Dec-2020	367.75	371.80	380.55	349.25	351.90	351.85	367.63	68551	252.02	2889	31095	45.36
RPOWER	BE	21-Dec-2020	3.60	3.50	3.55	3.45	3.45	3.45	3.47	8593809	297.97	4953	-	-
RPPINFRA	EQ	21-Dec-2020	54.60	54.00	55.00	47.60	49.00	48.90	51.48	86285	44.42	936	57418	66.54
RPPL	SM	21-Dec-2020	100.00	99.00	102.00	99.00	99.00	99.00	100.00	3000	3.00	3	3000	100.00
RSSOFTWARE	EQ	21-Dec-2020	22.40	23.95	24.50	22.00	22.00	22.05	23.42	154190	36.11	977	81592	52.92
RSWM	BE	21-Dec-2020	135.10	131.25	141.00	128.50	129.00	128.90	136.90	41812	57.24	248	-	-
RSYSTEMS	EQ	21-Dec-2020	125.60	123.50	125.00	111.00	114.00	113.85	119.04	67857	80.78	1275	44153	65.07
RTNINFRA	EQ	21-Dec-2020	6.80	6.80	6.80	6.50	6.50	6.50	6.55	302235	19.80	434	179112	59.26
RTNPOWER	EQ	21-Dec-2020	2.30	2.30	2.40	1.90	2.10	2.05	2.18	139129581	3026.58	30338	48848873	35.11
RUBYMILLS	EQ	21-Dec-2020	205.05	212.00	224.00	191.05	193.90	192.95	211.71	45050	95.37	1589	17298	38.40
RUCHI	BE	21-Dec-2020	702.90	685.35	710.00	668.00	679.00	673.90	684.99	26776	183.41	1447	-	-
RUCHINFRA	BE	21-Dec-2020	7.65	7.70	7.70	7.30	7.30	7.30	7.51	133488	10.02	381	-	-
RUCHIRA	BE	21-Dec-2020	66.00	66.40	68.00	62.70	62.75	62.80	65.26	78462	51.20	462	-	-
RUPA	EQ	21-Dec-2020	249.95	250.70	250.70	216.15	227.70	228.50	234.70	77738	182.45	2521	35602	45.80
RUSHIL	EQ	21-Dec-2020	141.65	140.15	145.05	127.50	130.55	132.00	134.03	62547	83.83	1035	40749	65.15
RVHL	BE	21-Dec-2020	29.55	28.10	28.10	28.10	28.10	28.10	28.10	4377	1.23	79	-	-
RVNL	EQ	21-Dec-2020	23.70	23.55	24.05	21.50	22.10	22.00	23.06	8502194	1960.88	18259	4168826	49.03
SABTN	BE	21-Dec-2020	2.05	1.95	2.00	1.95	1.95	1.95	1.95	6750	0.13	15	-	-
SADBHAV	EQ	21-Dec-2020	63.90	63.15	64.90	55.00	58.70	58.45	60.45	703912	425.54	5749	436756	62.05
SADBHIN	EQ	21-Dec-2020	21.05	21.15	21.50	18.30	18.75	18.75	19.74	446883	88.21	1594	286858	64.19
SAFARI	EQ	21-Dec-2020	556.20	565.00	565.00	495.10	512.50	503.75	521.83	25916	135.24	2087	17696	68.28
SAGARDEEP	BE	21-Dec-2020	38.40	38.10	38.95	36.80	38.00	37.05	37.90	32465	12.30	158	-	-
SAGCEM	EQ	21-Dec-2020	691.85	691.85	695.00	629.00	652.95	645.55	666.14	18949	126.23	1657	10502	55.42
SAIL	EQ	21-Dec-2020	57.80	57.10	59.20	54.60	55.15	55.35	57.59	49904093	28738.83	73706	9992731	20.02
SAKAR	EQ	21-Dec-2020	103.25	103.95	103.95	90.20	95.00	94.60	96.60	61865	59.76	598	22964	37.12
SAKHTISUG	EQ	21-Dec-2020	10.45	10.55	10.95	9.45	9.45	9.50	9.96	170983	17.03	508	116755	68.28
SAKSOFT	EQ	21-Dec-2020	353.30	353.80	372.00	314.50	327.20	333.45	356.95	306141	1092.77	10561	107634	35.16
SAKUMA	EQ	21-Dec-2020	5.95	6.10	7.10	6.10	6.20	6.30	6.81	6023324	409.90	5154	2110481	35.04
SALASAR	EQ	21-Dec-2020	229.75	230.00	233.35	215.00	219.85	219.05	227.27	61832	140.53	784	20898	33.80
SALONA	EQ	21-Dec-2020	70.40	70.00	71.95	67.60	69.90	68.60	70.26	455	0.32	47	283	62.20
SALSTEEL	EQ	21-Dec-2020	3.70	3.80	3.85	3.55	3.65	3.55	3.66	148803	5.45	180	110494	74.26
SALZERELEC	EQ	21-Dec-2020	121.70	121.00	130.65	117.65	121.00	121.50	127.24	398561	507.13	5099	103970	26.09
SAMBHAAV	EQ	21-Dec-2020	2.30	2.35	2.35	2.20	2.25	2.25	2.21	43760	0.97	56	34783	79.49
SANCO	EQ	21-Dec-2020	14.15	14.40	14.40	13.20	13.55	13.75	13.96	92369	12.89	154	44264	47.92
SANDESH	EQ	21-Dec-2020	611.40	622.95	622.95	576.15	583.15	582.50	607.04	4600	27.92	691	2532	55.04
SANDHAR	EQ	21-Dec-2020	238.45	238.50	242.95	228.85	234.90	232.10	234.26	21723	50.89	1511	13815	63.60
SANGAMIND	EQ	21-Dec-2020	75.25	74.70	78.00	68.75	69.95	69.10	72.37	52543	38.02	535	44783	85.23
SANGHIIND	EQ	21-Dec-2020	33.10	32.95	33.15	28.65	30.20	29.60	30.94	1771353	548.04	5001	1144170	64.59
SANGHVIFOR	BE	21-Dec-2020	25.75	25.65	25.65	25.65	25.65	25.65	25.65	10	0.00	1	-	-
SANGHVIMOV	EQ	21-Dec-2020	108.90	114.00	114.00	101.00	103.70	102.65	106.16	25029	26.57	532	20409	81.54
SANGINITA	EQ	21-Dec-2020	28.20	28.10	29.20	26.80	27.20	26.95	28.51	188362	53.70	805	138769	73.67
SANOFI	EQ	21-Dec-2020	7990.85	8005.00	8039.85	7925.05	7952.00	7969.00	7980.65	31158	2486.61	3997	21376	68.61
SANWARIA	BZ	21-Dec-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.41	1185649	16.67	695	-	-
SARDAEN	EQ	21-Dec-2020	319.05	309.60	324.00	284.25	288.50	293.30	307.60	88686	272.80	3492	41245	46.51
SAREGAMA	EQ	21-Dec-2020	724.00	711.00	747.00	711.00	723.00	724.85	726.06	30847	223.97	1904	17788	57.67
SARLAPOLY	EQ	21-Dec-2020	24.35	24.80	24.80	21.40	21.80	21.80	22.85	317497	72.55	1503	191046	60.17
SASKEN	EQ	21-Dec-2020	737.85	740.00	749.95	692.55	699.00	699.85	724.87	30282	219.50	2668	17397	57.45
SASTASUNDR	EQ	21-Dec-2020	122.75	121.25	124.50	113.00	117.00	116.75	119.07	38459	45.79	646	32622	84.82
SATHAISPAT	BE	21-Dec-2020	2.80	2.90	2.90	2.70	2.70	2.70	2.89	23480	0.68	23	-	-
SATIA	EQ	21-Dec-2020	95.15	97.50	97.90	92.10	93.10	93.20	95.88	401289	384.74	2273	177926	44.34
SATIN	EQ	21-Dec-2020	76.85	76.75	77.00	73.05	73.05	73.05	75.17	162850	122.42	3167	138161	84.84
SATINPP	E1	21-Dec-2020	36.45	36.45	36.45	34.70	34.70	34.70	35.64	2471	0.88	17	2471	100.00
SBICARD	EQ	21-Dec-2020	840.35	835.00	846.10	799.00	808.65	813.70	827.68	1499314	12409.56	86557	795788	53.08
SBIETFIT	EQ	21-Dec-2020	233.81	233.81	236.99	227.55	229.88	228.73	232.58	6713	15.61	111	4163	62.01
SBIETFPB	EQ	21-Dec-2020	169.67	171.00	171.45	158.80	161.28	162.82	164.18	2317	3.80	101	1997	86.19
SBIETFQLTY	EQ	21-Dec-2020	123.19	127.68	127.68	118.00	119.50	119.10	120.12	4508	5.41	162	2246	49.82
SBILIFE	EQ	21-Dec-2020	857.15	858.00	864.00	832.55	840.45	840.85	849.91	2239781	19036.19	84283	1264359	56.45
SBIN	EQ	21-Dec-2020	271.45	268.45	269.00	251.05	254.10	254.70	260.31	55160758	143588.85	311254	14528986	26.34
SBIN	N5	21-Dec-2020	10908.22	10908.22	10937.00	10890.00	10919.00	10918.14	10914.51	614	67.02	79	566	92.18
SBIN	N6	21-Dec-2020	10900.00	10780.00	10900.00	10780.00	10900.00	10899.83	10882.71	7	0.76	5	6	85.71
SCAPDVR	EQ	21-Dec-2020	1.50	1.50	1.60	1.35	1.40	1.35	1.46	237355	3.47	337	214439	90.35
SCHAEFFLER	EQ	21-Dec-2020	4259.05	4212.00	4300.00	4136.65	4230.00	4200.30	4233.91	4671	197.77	1707	2703	57.87
SCHAND	EQ	21-Dec-2020	70.80	71.50	72.50	64.10	64.90	65.40	68.28	450448	307.56	2754	280265	62.22
SCHNEIDER	EQ	21-Dec-2020	86.55	87.00	88.70	79.10	81.30	80.80	84.17	303375	255.34	3162	168329	55.49
SCI	EQ	21-Dec-2020	86.50	91.80	91.90	80.10	81.75	82.65	88.34	15290848	13507.34	81803	5249490	34.33
SDBL	EQ	21-Dec-2020	30.40	29.80	31.40	27.65	28.15	28.10	29.44	196682	57.90	1152	136952	69.63
SEAMECLTD	EQ	21-Dec-2020	463.65	463.70	465.00	436.15	437.50	439.85	457.74	109030	499.08	1260	5166	4.74
SECURCRED	SM	21-Dec-2020	19.80	20.25	20.25	19.05	19.05	19.05	19.72	3600	0.71	6	3000	83.33
SELAN	EQ	21-Dec-2020	136.10	133.65	137.65	121.25	123.60	123.30	130.45	65398	85.31	1572	33562	51.32
SELMCL	BZ	21-Dec-2020	2.30	2.20	2.40	2.20	2.20	2.25	2.27	79416	1.80	80	-	-
SEPOWER	EQ	21-Dec-2020	3.25	3.30	3.30	3.10	3.10	3.10	3.11	29460	0.92	93	26145	88.75
SEQUENT	EQ	21-Dec-2020	170.15	174.70	175.60	151.00	160.05	159.85	166.82	1647094	2747.70	24236	883244	53.62
SESHAPAPER	EQ	21-Dec-2020	156.90	158.50	161.65	143.00	145.75	146.35	156.44	138574	216.78	2932	78503	56.65
SETCO	EQ	21-Dec-2020	12.25	12.25	12.60	11.65	11.65	11.65	12.12	150739	18.26	369	117170	77.73
SETF10GILT	EQ	21-Dec-2020	202.00	201.37	203.00	201.30	201.47	201.47	201.43	769	1.55	21	699	90.90
SETFGOLD	EQ	21-Dec-2020	4482.60	4529.80	4535.00	4501.50	4515.00	4521.55	4521.93	10321	466.71	1242	6483	62.81
SETFNIF50	EQ	21-Dec-2020	143.01	143.50	143.50	136.40	138.30	138.43	139.81	266041	371.95	2810	202982	76.30
SETFNIFBK	EQ	21-Dec-2020	306.29	304.94	304.98	291.00	293.04	293.81	300.31	831734	2497.80	1962	799123	96.08
SETFNN50	EQ	21-Dec-2020	332.01	334.45	334.45	308.10	325.00	318.76	323.37	17444	56.41	543	13356	76.57
SETUINFRA	BE	21-Dec-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	12023	0.13	27	-	-
SEYAIND	EQ	21-Dec-2020	66.30	66.25	66.75	57.00	60.80	60.75	63.97	20570	13.16	413	16466	80.05
SEZAL	BZ	21-Dec-2020	2.80	2.85	2.90	2.85	2.90	2.90	2.90	26972	0.78	31	-	-
SFL	EQ	21-Dec-2020	1620.35	1621.95	1685.20	1568.25	1610.00	1611.55	1637.53	20643	338.03	3891	9241	44.77
SGBAPR28I	GB	21-Dec-2020	4840.28	4860.00	4875.00	4816.00	4837.00	4852.26	4850.45	574	27.84	67	470	81.88
SGBAUG24	GB	21-Dec-2020	4855.00	4900.00	4908.00	4875.00	4890.00	4891.55	4899.26	215	10.53	51	206	95.81
SGBAUG27	GB	21-Dec-2020	4850.00	4850.00	4884.00	4826.00	4850.00	4850.00	4856.55	109	5.29	24	75	68.81
SGBAUG28V	GB	21-Dec-2020	4879.79	4880.00	4917.00	4880.00	4890.00	4891.97	4894.89	2101	102.84	218	1788	85.10
SGBDC27VII	GB	21-Dec-2020	4797.67	4811.00	4950.00	4811.00	4812.00	4816.33	4846.42	12	0.58	7	6	50.00
SGBDEC25	GB	21-Dec-2020	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	87	4.25	3	87	100.00
SGBDEC2513	GB	21-Dec-2020	4800.00	4801.01	4801.01	4801.01	4801.01	4801.01	4801.01	1	0.05	1	1	100.00
SGBDEC25XI	GB	21-Dec-2020	4935.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBDEC26	GB	21-Dec-2020	4848.00	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	5	0.24	1	5	100.00
SGBFEB24	GB	21-Dec-2020	4850.00	4900.00	4931.00	4894.00	4899.00	4899.00	4903.79	81	3.97	15	60	74.07
SGBFEB28IX	GB	21-Dec-2020	4799.00	4806.00	4807.01	4806.00	4807.01	4807.01	4806.67	6	0.29	3	4	66.67
SGBJ28VIII	GB	21-Dec-2020	4849.27	4849.27	4900.00	4829.00	4900.00	4896.37	4895.12	279	13.66	17	269	96.42
SGBJAN26	GB	21-Dec-2020	4800.00	4803.00	4899.00	4800.00	4812.03	4812.03	4839.87	237	11.47	8	137	57.81
SGBJAN27	GB	21-Dec-2020	4800.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	10	0.49	1	10	100.00
SGBJUL25	GB	21-Dec-2020	4828.00	4830.00	4875.00	4830.00	4850.00	4850.00	4848.34	59	2.86	16	37	62.71
SGBJUL27	GB	21-Dec-2020	4800.00	4879.00	4880.00	4826.00	4826.00	4826.00	4858.00	5	0.24	3	3	60.00
SGBJUL28IV	GB	21-Dec-2020	4845.67	4845.67	4900.10	4845.67	4899.00	4894.94	4881.98	2204	107.60	166	1807	81.99
SGBJUN28	GB	21-Dec-2020	4796.46	4812.00	4837.00	4810.00	4824.00	4817.97	4816.66	1102	53.08	112	777	70.51
SGBMAR24	GB	21-Dec-2020	4865.00	4915.00	4920.00	4862.00	4862.00	4862.00	4904.58	33	1.62	7	30	90.91
SGBMAR25	GB	21-Dec-2020	4785.03	4822.00	4857.00	4811.00	4816.01	4816.01	4834.73	37	1.79	12	25	67.57
SGBMAR28X	GB	21-Dec-2020	4800.00	4851.00	4851.00	4821.00	4844.00	4844.05	4836.31	35	1.69	8	25	71.43
SGBMAY25	GB	21-Dec-2020	4819.90	4828.00	4900.00	4811.05	4897.87	4869.74	4863.00	114	5.54	18	96	84.21
SGBMAY26	GB	21-Dec-2020	4725.00	4850.00	4855.00	4850.00	4855.00	4855.00	4850.83	6	0.29	3	6	100.00
SGBMAY28	GB	21-Dec-2020	4794.84	4800.00	4841.00	4800.00	4823.00	4822.05	4822.21	235	11.33	44	175	74.47
SGBN28VIII	GB	21-Dec-2020	4842.14	4830.01	4889.90	4830.01	4832.00	4835.24	4836.10	89	4.30	34	59	66.29
SGBNOV23	GB	21-Dec-2020	4899.00	4905.01	4965.56	4905.01	4965.56	4965.56	4957.83	91	4.51	14	91	100.00
SGBNOV24	GB	21-Dec-2020	4856.66	4850.00	4900.00	4850.00	4862.00	4863.06	4886.84	106	5.18	19	75	70.75
SGBNOV258	GB	21-Dec-2020	4800.00	4830.00	4830.00	4815.00	4821.00	4821.00	4826.78	83	4.01	7	82	98.80
SGBNOV25IX	GB	21-Dec-2020	4814.00	4825.00	4845.00	4825.00	4840.00	4841.15	4834.13	23	1.11	3	23	100.00
SGBOC28VII	GB	21-Dec-2020	4840.50	4840.00	4855.00	4840.00	4841.00	4844.29	4843.85	116	5.62	35	106	91.38
SGBOCT25	GB	21-Dec-2020	4885.00	4822.00	4885.00	4822.00	4832.01	4832.01	4843.00	4	0.19	4	2	50.00
SGBOCT25IV	GB	21-Dec-2020	4800.00	4821.00	4890.00	4821.00	4826.00	4832.60	4827.49	38	1.83	8	28	73.68
SGBOCT25V	GB	21-Dec-2020	4800.00	4821.00	4850.00	4821.00	4850.00	4850.00	4821.69	84	4.05	4	84	100.00
SGBOCT26	GB	21-Dec-2020	4810.00	4815.00	4850.00	4803.00	4850.00	4850.00	4835.19	84	4.06	9	44	52.38
SGBOCT27	GB	21-Dec-2020	4999.00	4840.00	4840.00	4840.00	4840.00	4840.00	4840.00	4	0.19	2	4	100.00
SGBOCT27VI	GB	21-Dec-2020	4800.00	4800.00	4874.90	4800.00	4850.00	4850.00	4843.91	74	3.58	10	61	82.43
SGBSEP24	GB	21-Dec-2020	4830.91	4940.00	4940.00	4838.00	4846.00	4849.62	4860.61	154	7.49	19	103	66.88
SGBSEP28VI	GB	21-Dec-2020	4863.78	4865.00	4890.00	4850.00	4868.00	4868.01	4877.84	527	25.71	81	518	98.29
SGL	EQ	21-Dec-2020	8.00	8.20	9.30	7.45	7.95	7.85	8.11	46007	3.73	274	22040	47.91
SHAHALLOYS	EQ	21-Dec-2020	9.45	9.10	9.45	9.00	9.00	9.10	9.12	5803	0.53	24	5803	100.00
SHAKTIPUMP	BE	21-Dec-2020	293.10	283.50	290.90	278.45	278.45	278.45	286.01	42483	121.51	531	-	-
SHALBY	EQ	21-Dec-2020	102.45	102.50	102.90	93.95	94.80	95.20	97.84	1003921	982.27	7581	547571	54.54
SHALPAINTS	EQ	21-Dec-2020	87.65	88.00	89.50	73.50	75.40	76.65	81.77	454007	371.26	4617	239779	52.81
SHANKARA	EQ	21-Dec-2020	363.80	363.70	368.00	325.15	336.00	337.00	349.09	79587	277.83	3341	45188	56.78
SHANTIGEAR	EQ	21-Dec-2020	125.00	127.00	127.00	105.80	114.90	117.90	119.80	246200	294.96	1510	199317	80.96
SHARDACROP	EQ	21-Dec-2020	272.80	272.00	275.70	260.25	261.00	261.20	268.14	24374	65.36	1540	16939	69.50
SHARDAMOTR	EQ	21-Dec-2020	1736.15	1744.45	1772.15	1611.10	1650.00	1638.75	1692.33	11360	192.25	1128	7687	67.67
SHAREINDIA	EQ	21-Dec-2020	169.85	165.50	173.90	165.10	166.00	165.70	169.95	24009	40.80	494	15246	63.50
SHARIABEES	EQ	21-Dec-2020	344.18	348.00	357.00	333.00	337.53	338.65	341.06	663	2.26	66	522	78.73
SHEMAROO	BE	21-Dec-2020	77.50	78.95	78.95	73.65	73.65	73.65	74.88	33977	25.44	330	-	-
SHIL	EQ	21-Dec-2020	140.30	137.50	143.50	130.00	133.00	136.35	136.51	172301	235.21	1863	123232	71.52
SHILPAMED	EQ	21-Dec-2020	457.15	461.90	466.00	406.20	419.00	425.10	442.64	431134	1908.38	12987	216104	50.12
SHIRPUR-G	BE	21-Dec-2020	9.00	9.20	9.30	8.55	8.55	8.55	8.81	33861	2.98	129	-	-
SHIVAMAUTO	EQ	21-Dec-2020	22.15	22.00	22.35	21.05	21.05	21.05	21.33	67317	14.36	314	51108	75.92
SHIVAMILLS	EQ	21-Dec-2020	29.65	29.95	31.70	28.20	29.00	29.20	30.43	64307	19.57	307	34719	53.99
SHIVATEX	EQ	21-Dec-2020	111.50	111.45	111.45	105.95	105.95	106.75	106.86	11726	12.53	274	7375	62.89
SHK	EQ	21-Dec-2020	115.50	115.95	117.55	107.50	108.65	109.00	114.04	978010	1115.29	13547	519103	53.08
SHOPERSTOP	EQ	21-Dec-2020	211.00	211.80	212.00	174.05	196.00	193.60	198.73	403360	801.59	9585	163071	40.43
SHRADHA	EQ	21-Dec-2020	73.20	76.75	76.75	69.55	69.55	69.55	73.01	11998	8.76	132	10106	84.23
SHREDIGCEM	EQ	21-Dec-2020	57.35	57.00	57.30	54.70	55.35	55.10	55.95	672666	376.38	4596	426157	63.35
SHREECEM	EQ	21-Dec-2020	24574.40	24550.00	24550.00	23249.15	23750.00	23717.50	24003.61	55774	13387.78	16544	14519	26.03
SHREEPUSHK	EQ	21-Dec-2020	121.25	120.65	125.30	107.45	110.75	110.05	117.21	119664	140.26	2589	74832	62.54
SHREERAMA	EQ	21-Dec-2020	9.10	9.35	9.35	8.20	8.20	8.20	8.48	99428	8.43	291	70372	70.78
SHRENIK	EQ	21-Dec-2020	4.60	4.75	4.75	4.30	4.55	4.50	4.60	1388012	63.82	2059	1022560	73.67
SHREYANIND	EQ	21-Dec-2020	96.95	97.45	99.70	78.85	86.00	85.35	94.23	333056	313.84	3575	171294	51.43
SHREYAS	EQ	21-Dec-2020	74.35	75.00	75.15	70.65	70.65	70.65	71.35	43936	31.35	486	35328	80.41
SHRIPISTON	BE	21-Dec-2020	611.25	639.85	639.85	580.70	580.70	580.85	592.46	1240	7.35	81	-	-
SHRIRAMCIT	EQ	21-Dec-2020	1051.05	1051.00	1068.75	965.30	990.00	990.15	1027.74	35544	365.30	4398	19274	54.23
SHRIRAMEPC	EQ	21-Dec-2020	4.80	4.90	5.00	4.05	4.45	4.40	4.55	850158	38.68	910	555510	65.34
SHUBHLAXMI	SM	21-Dec-2020	16.95	17.75	17.75	17.75	17.75	17.75	17.75	3000	0.53	3	3000	100.00
SHYAMCENT	EQ	21-Dec-2020	6.70	6.40	6.40	6.40	6.40	6.40	6.40	35186	2.25	117	35186	100.00
SICAGEN	EQ	21-Dec-2020	16.15	16.10	16.10	15.35	15.35	15.35	15.53	13418	2.08	76	11149	83.09
SICAL	BE	21-Dec-2020	16.85	17.60	17.60	16.05	16.05	16.15	17.02	459041	78.14	1139	-	-
SIEMENS	EQ	21-Dec-2020	1539.00	1542.80	1569.00	1441.15	1476.50	1476.55	1524.14	918102	13993.19	61598	100818	10.98
SIGIND	EQ	21-Dec-2020	26.35	26.35	29.50	24.45	24.65	24.90	26.15	31931	8.35	352	19650	61.54
SIGMA	SM	21-Dec-2020	52.20	46.65	46.65	46.00	46.00	46.00	46.30	12000	5.56	4	9000	75.00
SIL	BE	21-Dec-2020	10.50	10.00	10.80	10.00	10.00	10.00	10.20	10070	1.03	40	-	-
SILINV	EQ	21-Dec-2020	210.10	206.00	211.95	191.35	194.50	192.30	201.11	9266	18.63	246	7004	75.59
SILLYMONKS	BE	21-Dec-2020	25.40	24.15	26.65	24.15	24.15	24.15	24.36	531	0.13	12	-	-
SILVERTUC	SM	21-Dec-2020	97.90	81.00	98.75	81.00	96.75	96.75	92.05	15000	13.81	8	0	0.00
SIMBHALS	EQ	21-Dec-2020	8.65	8.65	8.65	8.25	8.25	8.25	8.31	36001	2.99	164	23780	66.05
SIMPLEXINF	EQ	21-Dec-2020	39.15	40.25	40.45	37.20	37.20	37.20	39.03	200634	78.31	1148	138104	68.83
SINTERCOM	EQ	21-Dec-2020	81.00	85.25	88.00	77.15	77.50	77.50	80.65	3128	2.52	33	2869	91.72
SINTEX	BE	21-Dec-2020	3.75	3.90	3.90	3.70	3.90	3.85	3.89	5255122	204.18	1724	-	-
SIRCA	EQ	21-Dec-2020	256.85	256.85	256.85	230.00	242.85	238.60	243.77	47335	115.39	1489	33081	69.89
SIS	EQ	21-Dec-2020	464.60	460.50	466.00	425.00	428.95	428.35	443.72	117426	521.05	6260	58876	50.14
SITINET	BE	21-Dec-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.26	16054364	202.48	2577	-	-
SIYSIL	EQ	21-Dec-2020	195.35	195.35	202.90	170.25	175.00	177.10	188.62	251634	474.64	5014	119033	47.30
SJVN	EQ	21-Dec-2020	26.25	26.50	26.65	24.50	24.85	24.90	25.75	3426596	882.24	5806	2076677	60.60
SKFINDIA	EQ	21-Dec-2020	1676.60	1661.30	1710.00	1630.50	1632.70	1647.75	1678.60	45420	762.42	6152	26695	58.77
SKIL	EQ	21-Dec-2020	2.75	2.75	2.85	2.65	2.65	2.65	2.72	384246	10.45	221	318736	82.95
SKIPPER	EQ	21-Dec-2020	62.70	62.50	62.80	52.65	61.50	60.95	60.05	170131	102.16	1099	116799	68.65
SKMEGGPROD	EQ	21-Dec-2020	58.70	58.70	58.90	50.10	50.80	51.65	54.43	144637	78.73	1651	77006	53.24
SMARTLINK	BE	21-Dec-2020	90.45	90.45	90.85	87.25	88.10	88.25	88.42	21367	18.89	210	-	-
SMLISUZU	EQ	21-Dec-2020	469.35	467.35	476.90	430.00	434.95	434.95	452.75	24513	110.98	1794	13196	53.83
SMPL	BZ	21-Dec-2020	0.20	0.15	0.25	0.15	0.15	0.15	0.17	16326	0.03	12	-	-
SMSLIFE	EQ	21-Dec-2020	609.30	623.45	623.50	569.95	579.00	580.45	589.28	16708	98.46	817	10552	63.16
SMSPHARMA	EQ	21-Dec-2020	104.25	104.00	116.50	100.00	102.40	101.30	108.32	742403	804.15	7537	373063	50.25
SNOWMAN	EQ	21-Dec-2020	56.15	55.50	56.80	49.15	52.50	52.15	54.31	4430092	2405.80	22840	2017395	45.54
SOBHA	EQ	21-Dec-2020	333.40	333.80	334.80	304.85	310.35	309.05	321.10	266773	856.62	7904	134904	50.57
SOLARA	EQ	21-Dec-2020	1243.25	1251.00	1259.00	1120.00	1150.00	1136.20	1192.86	75374	899.11	5983	45683	60.61
SOLARINDS	EQ	21-Dec-2020	1061.40	1062.40	1103.95	1040.00	1040.10	1042.10	1072.23	46246	495.87	2491	29657	64.13
SOMANYCERA	EQ	21-Dec-2020	329.35	329.35	336.10	295.00	299.00	300.75	315.79	256953	811.42	6908	174877	68.06
SOMICONVEY	EQ	21-Dec-2020	26.95	26.05	28.50	25.00	26.00	26.05	26.80	13660	3.66	249	9630	70.50
SONAHISONA	SM	21-Dec-2020	9.40	10.20	10.20	10.20	10.20	10.20	10.20	20000	2.04	1	20000	100.00
SONATSOFTW	EQ	21-Dec-2020	367.90	367.00	373.70	346.55	349.15	349.60	364.40	435301	1586.26	11008	241660	55.52
SORILINFRA	EQ	21-Dec-2020	109.40	109.40	113.00	95.40	98.00	97.60	105.50	200811	211.86	2881	95083	47.35
SOTL	EQ	21-Dec-2020	729.85	738.50	741.10	709.00	710.00	711.85	735.13	41979	308.60	2422	36014	85.79
SOUTHBANK	EQ	21-Dec-2020	8.95	8.80	9.00	8.05	8.15	8.15	8.51	22660175	1927.69	50075	11370043	50.18
SOUTHWEST	EQ	21-Dec-2020	42.55	43.40	43.40	40.60	40.60	40.95	41.78	40172	16.78	136	33131	82.47
SPAL	EQ	21-Dec-2020	167.35	168.00	169.70	150.40	155.00	154.10	157.12	41110	64.59	1332	22563	54.88
SPANDANA	EQ	21-Dec-2020	720.50	720.50	732.60	650.00	670.00	673.80	703.82	51825	364.75	3698	30503	58.86
SPARC	EQ	21-Dec-2020	186.45	187.00	190.50	170.65	173.20	173.90	182.77	799830	1461.85	10579	294223	36.79
SPECIALITY	EQ	21-Dec-2020	48.45	49.00	49.00	40.95	42.80	42.70	44.86	329541	147.83	2366	183734	55.75
SPENCERS	EQ	21-Dec-2020	83.80	83.30	85.15	74.90	75.60	76.30	79.83	754338	602.17	6650	388196	51.46
SPENTEX	BZ	21-Dec-2020	0.80	0.80	0.85	0.80	0.80	0.80	0.85	42702	0.36	21	-	-
SPIC	EQ	21-Dec-2020	22.85	23.00	23.10	20.90	20.90	21.30	22.18	286863	63.62	1186	183754	64.06
SPICEJET	EQ	21-Dec-2020	101.65	100.75	100.75	91.50	91.50	91.50	94.96	11342535	10770.34	81657	5372329	47.36
SPLIL	EQ	21-Dec-2020	33.40	33.00	33.40	29.95	30.00	30.10	31.45	46334	14.57	530	32911	71.03
SPMLINFRA	BE	21-Dec-2020	12.95	12.40	12.40	12.35	12.35	12.35	12.35	35803	4.42	222	-	-
SPTL	BE	21-Dec-2020	3.20	3.10	3.35	3.05	3.05	3.05	3.13	2673164	83.70	1352	-	-
SPYL	BE	21-Dec-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.55	32252	0.18	45	-	-
SREEL	EQ	21-Dec-2020	146.50	145.00	150.85	140.00	145.50	144.30	146.60	66660	97.72	899	57370	86.06
SREIBNPNCD	N9	21-Dec-2020	890.00	888.00	890.00	850.00	850.00	850.00	876.71	17	0.15	5	14	82.35
SREIBNPNCD	NJ	21-Dec-2020	703.00	700.00	700.00	670.00	670.00	670.00	673.22	698	4.70	24	511	73.21
SREIBNPNCD	NL	21-Dec-2020	726.00	764.99	765.00	713.00	715.00	715.00	737.96	205	1.51	12	205	100.00
SREIBNPNCD	NO	21-Dec-2020	621.24	695.00	695.00	590.00	600.00	598.00	602.33	305	1.84	18	305	100.00
SREIBNPNCD	NP	21-Dec-2020	650.00	600.00	655.86	520.00	521.15	521.15	574.70	60	0.34	9	50	83.33
SREIBNPNCD	NU	21-Dec-2020	550.00	576.00	576.00	560.00	560.00	564.57	564.57	35	0.20	3	35	100.00
SREIBNPNCD	NX	21-Dec-2020	740.01	740.05	740.05	740.00	740.00	740.00	740.02	33	0.24	3	33	100.00
SREIBNPNCD	NY	21-Dec-2020	769.00	740.00	740.00	740.00	740.00	740.00	740.00	10	0.07	1	10	100.00
SREIBNPNCD	Y3	21-Dec-2020	985.00	795.00	795.00	795.00	795.00	795.00	795.00	15	0.12	1	15	100.00
SREIBNPNCD	Y5	21-Dec-2020	835.25	835.00	835.00	830.00	830.00	830.00	830.83	6	0.05	3	6	100.00
SREIBNPNCD	Y8	21-Dec-2020	580.86	610.00	610.00	610.00	610.00	610.00	610.00	10	0.06	1	10	100.00
SREINFRA	EQ	21-Dec-2020	6.70	6.60	6.75	6.15	6.35	6.30	6.49	1580401	102.64	1776	1012510	64.07
SRF	EQ	21-Dec-2020	5559.30	5460.00	5540.00	5220.90	5269.80	5278.95	5405.59	188452	10186.94	21774	52477	27.85
SRHHYPOLTD	EQ	21-Dec-2020	248.75	250.00	254.00	227.00	230.40	231.75	243.88	44180	107.75	1379	31264	70.77
SRIPIPES	EQ	21-Dec-2020	141.85	142.20	147.70	128.95	131.00	131.20	141.62	339950	481.45	8424	218601	64.30
SRPL	EQ	21-Dec-2020	32.30	32.50	34.00	31.00	33.90	32.25	33.39	12444	4.15	54	8119	65.24
SRTRANSFIN	EQ	21-Dec-2020	1027.80	1030.10	1031.00	944.40	955.60	966.85	995.91	3793335	37778.27	98819	840938	22.17
SRTRANSFIN	Y9	21-Dec-2020	1064.00	1068.00	1068.00	1062.00	1064.00	1063.52	1064.15	55	0.59	8	50	90.91
SRTRANSFIN	YB	21-Dec-2020	1028.00	1030.00	1100.00	1030.00	1031.04	1040.70	1067.79	253	2.70	9	198	78.26
SRTRANSFIN	YH	21-Dec-2020	1013.61	1010.10	1020.00	1010.10	1016.00	1016.00	1018.81	180	1.83	11	165	91.67
SRTRANSFIN	YJ	21-Dec-2020	1042.00	1037.01	1038.00	1037.00	1037.01	1037.01	1037.48	210	2.18	4	210	100.00
SRTRANSFIN	YK	21-Dec-2020	1044.25	1049.00	1050.00	1042.50	1044.00	1045.48	1048.83	252	2.64	8	220	87.30
SRTRANSFIN	YL	21-Dec-2020	1044.44	1041.00	1046.00	1035.00	1035.00	1039.30	1041.24	950	9.89	17	900	94.74
SRTRANSFIN	YM	21-Dec-2020	1235.35	1239.05	1239.05	1239.05	1239.05	1239.05	1239.05	12	0.15	3	12	100.00
SRTRANSFIN	YO	21-Dec-2020	1007.83	1024.90	1024.90	1009.00	1009.00	1009.00	1018.96	220	2.24	7	120	54.55
SRTRANSFIN	YP	21-Dec-2020	1010.00	1020.00	1020.00	1015.00	1015.00	1015.00	1016.04	240	2.44	3	240	100.00
SRTRANSFIN	YQ	21-Dec-2020	1013.33	1014.06	1015.00	1014.06	1015.00	1015.00	1014.87	14	0.14	3	12	85.71
SRTRANSFIN	YT	21-Dec-2020	1210.00	1205.10	1207.00	1205.10		1206.11	1205.86	359	4.33	10	327	91.09
SRTRANSFIN	YV	21-Dec-2020	1025.00	1019.06	1019.06	1019.06	1019.06	1019.06	1019.06	13	0.13	1	13	100.00
SRTRANSFIN	YX	21-Dec-2020	1088.40	1085.00	1085.00	1081.00	1081.00	1081.00	1081.95	210	2.27	6	210	100.00
SRTRANSFIN	YY	21-Dec-2020	1072.18	1082.00	1082.01	1082.00	1082.01	1082.01	1082.01	40	0.43	3	30	75.00
SRTRANSFIN	Z1	21-Dec-2020	1185.00	1188.00	1192.00	1188.00	1191.00	1191.00	1190.81	316	3.76	4	316	100.00
SRTRANSFIN	Z2	21-Dec-2020	1189.00	1190.00	1367.00	1180.60	1180.60	1182.92	1266.42	332	4.20	6	165	49.70
SRTRANSFIN	Z3	21-Dec-2020	1010.00	1010.00	1010.00	1005.00	1005.00	1005.00	1008.33	300	3.03	2	300	100.00
SRTRANSFIN	Z4	21-Dec-2020	1005.20	1005.20	1005.20	1000.50	1000.50	1000.50	1001.44	50	0.50	3	50	100.00
SRTRANSFIN	Z6	21-Dec-2020	1031.00	1031.01	1031.01	1031.00	1031.00	1031.00	1031.00	100	1.03	2	100	100.00
SRTRANSFIN	ZA	21-Dec-2020	1075.00	1086.55	1086.55	1086.55	1086.55	1086.55	1086.55	100	1.09	1	100	100.00
SRTRANSFIN	ZB	21-Dec-2020	1123.05	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	8	0.09	1	8	100.00
SRTRANSFIN	ZC	21-Dec-2020	1160.00	1121.00	1130.00	1121.00	1121.00	1121.00	1122.00	9	0.10	3	9	100.00
SRTRANSFIN	ZG	21-Dec-2020	1098.85	1050.80	1054.80	940.00	1054.80	1054.80	988.26	205	2.03	4	200	97.56
SSWL	EQ	21-Dec-2020	511.00	505.00	514.80	466.25	486.00	480.80	496.15	50726	251.68	2096	34617	68.24
STAMPEDE	BE	21-Dec-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.45	222248	0.99	56	-	-
STAR	EQ	21-Dec-2020	778.55	774.95	801.45	715.65	754.05	756.45	775.20	758609	5880.74	23528	214962	28.34
STARCEMENT	EQ	21-Dec-2020	90.45	92.95	93.90	75.35	85.00	86.40	90.10	374647	337.54	4740	164609	43.94
STARPAPER	EQ	21-Dec-2020	118.70	122.60	125.00	110.35	114.55	114.35	121.13	975405	1181.52	13404	273844	28.07
STCINDIA	EQ	21-Dec-2020	80.40	81.75	81.85	76.40	76.40	76.40	78.95	26402	20.85	635	19319	73.17
STEELCITY	EQ	21-Dec-2020	35.00	34.20	36.00	31.10	32.25	33.20	34.39	18225	6.27	140	15075	82.72
STEELXIND	EQ	21-Dec-2020	40.45	41.40	41.40	35.10	37.30	37.55	39.06	170160	66.47	657	44841	26.35
STEL	EQ	21-Dec-2020	62.25	62.25	63.00	58.00	59.00	59.35	61.24	17468	10.70	249	11310	64.75
STERTOOLS	EQ	21-Dec-2020	202.45	202.50	207.90	187.55	190.05	191.50	195.85	43016	84.25	1462	30282	70.40
STLTECH	EQ	21-Dec-2020	162.00	161.90	171.45	158.05	159.25	161.00	166.84	3102228	5175.61	37751	1622314	52.30
SUBEXLTD	EQ	21-Dec-2020	28.80	28.90	29.10	25.95	25.95	26.00	27.28	7385487	2014.78	15776	4568610	61.86
SUBROS	EQ	21-Dec-2020	331.45	320.20	328.40	300.50	315.00	316.35	314.17	114311	359.13	3990	70811	61.95
SUDARSCHEM	EQ	21-Dec-2020	486.70	485.00	488.90	452.30	457.00	459.10	469.68	126238	592.92	5415	67985	53.85
SUJANAUNI	BE	21-Dec-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.41	286529	1.18	202	-	-
SUMEETINDS	BE	21-Dec-2020	2.60	2.60	2.65	2.50	2.50	2.50	2.56	41379	1.06	49	-	-
SUMICHEM	EQ	21-Dec-2020	304.05	304.50	304.50	290.10	297.00	293.35	297.22	588445	1748.98	10377	368001	62.54
SUMIT	BE	21-Dec-2020	10.35	10.35	10.35	9.95	9.95	9.95	10.07	22881	2.30	101	-	-
SUMMITSEC	EQ	21-Dec-2020	539.60	531.05	555.00	509.00	519.00	512.90	534.50	7048	37.67	361	4875	69.17
SUNCLAYLTD	EQ	21-Dec-2020	2678.80	2651.00	2740.00	2526.00	2685.00	2652.85	2660.85	8730	232.29	1700	6054	69.35
SUNDARAM	EQ	21-Dec-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.47	207758	3.05	240	147595	71.04
SUNDARMFIN	EQ	21-Dec-2020	1918.10	1918.10	1918.10	1840.00	1860.00	1868.15	1876.76	52113	978.03	5793	31848	61.11
SUNDARMHLD	EQ	21-Dec-2020	77.70	77.70	82.00	69.95	69.95	70.50	74.02	469078	347.19	2773	284924	60.74
SUNDRMBRAK	EQ	21-Dec-2020	308.90	308.95	316.35	276.10	291.70	289.90	299.82	3511	10.53	324	2742	78.10
SUNDRMFAST	EQ	21-Dec-2020	570.00	566.35	580.80	512.00	526.00	530.60	557.87	221445	1235.37	11734	88966	40.18
SUNFLAG	EQ	21-Dec-2020	59.40	59.80	60.25	51.45	52.70	53.20	56.16	601205	337.65	4035	361832	60.18
SUNPHARMA	EQ	21-Dec-2020	575.00	573.80	585.90	539.70	550.00	552.55	570.88	12715463	72590.55	209162	2937145	23.10
SUNTECK	EQ	21-Dec-2020	331.25	329.00	334.45	301.00	321.70	322.65	325.30	568110	1848.07	12366	221861	39.05
SUNTV	EQ	21-Dec-2020	483.90	485.00	493.50	440.20	455.00	456.25	472.18	3506466	16557.00	49408	881838	25.15
SUPERHOUSE	EQ	21-Dec-2020	117.70	116.90	116.90	105.10	109.00	108.90	112.63	48388	54.50	1213	19881	41.09
SUPERSPIN	EQ	21-Dec-2020	4.95	5.00	5.05	4.85	4.85	4.85	4.99	28812	1.44	75	24921	86.50
SUPPETRO	EQ	21-Dec-2020	374.35	367.20	373.90	325.70	348.00	349.60	352.98	198480	700.59	5314	164945	83.10
SUPRAJIT	EQ	21-Dec-2020	198.25	197.00	198.25	179.00	193.90	193.15	191.98	223092	428.28	5578	127538	57.17
SUPREMEENG	EQ	21-Dec-2020	24.55	25.40	25.40	23.35	23.35	23.35	23.85	18276	4.36	55	12312	67.37
SUPREMEIND	EQ	21-Dec-2020	1740.90	1738.00	1738.00	1640.00	1679.80	1689.90	1695.35	69867	1184.49	10535	38342	54.88
SUPREMEINF	BZ	21-Dec-2020	12.10	12.10	12.10	11.55	11.55	11.55	11.72	5327	0.62	14	-	-
SURANASOL	EQ	21-Dec-2020	8.80	9.00	9.10	8.10	8.30	8.30	8.76	242532	21.25	634	194973	80.39
SURANAT&P	EQ	21-Dec-2020	4.55	4.60	4.70	4.35	4.35	4.40	4.54	145164	6.59	366	88865	61.22
SURANI	SM	21-Dec-2020	18.85	19.75	19.75	19.75	19.75	19.75	19.75	4000	0.79	2	4000	100.00
SURYALAXMI	EQ	21-Dec-2020	28.60	28.60	31.45	25.90	27.90	27.45	29.92	56824	17.00	611	35138	61.84
SURYAROSNI	EQ	21-Dec-2020	345.30	342.20	364.40	300.00	329.55	323.80	350.90	758825	2662.72	11532	303891	40.05
SUTLEJTEX	EQ	21-Dec-2020	44.85	45.00	45.30	40.40	40.40	40.40	42.01	223265	93.80	1175	171480	76.81
SUULD	EQ	21-Dec-2020	100.65	104.75	104.75	99.60	99.70	99.65	100.52	44108	44.34	113	35534	80.56
SUVEN	EQ	21-Dec-2020	99.95	95.00	95.00	95.00	95.00	95.00	95.00	102882	97.74	910	102882	100.00
SUVENPHAR	EQ	21-Dec-2020	414.85	403.00	438.00	390.00	406.00	410.10	420.76	767137	3227.81	47041	345530	45.04
SUZLON	BE	21-Dec-2020	4.80	4.80	5.00	4.60	4.85	4.90	4.89	37031443	1812.01	23689	-	-
SWANENERGY	EQ	21-Dec-2020	130.20	130.75	132.20	125.00	126.00	126.70	129.49	147334	190.79	2295	14830	10.07
SWARAJENG	EQ	21-Dec-2020	1399.35	1399.35	1419.00	1350.00	1359.95	1355.45	1376.76	16725	230.26	1540	13086	78.24
SWELECTES	EQ	21-Dec-2020	166.20	164.00	173.00	157.90	158.00	159.50	166.44	31947	53.17	642	24291	76.04
SWSOLAR	EQ	21-Dec-2020	254.95	256.90	257.85	225.25	226.70	228.00	238.14	861728	2052.11	22903	601978	69.86
SYMPHONY	EQ	21-Dec-2020	935.75	928.20	948.80	925.00	931.00	929.90	931.72	193334	1801.32	9262	121451	62.82
SYNCOM	BZ	21-Dec-2020	2.50	2.40	2.50	2.40	2.40	2.40	2.40	97709	2.35	174	-	-
SYNGENE	EQ	21-Dec-2020	608.00	610.00	618.00	563.85	570.00	572.00	591.72	965242	5711.56	32135	511513	52.99
TAINWALCHM	EQ	21-Dec-2020	74.70	77.90	79.70	70.40	72.00	72.00	75.78	44970	34.08	930	20770	46.19
TAJGVK	EQ	21-Dec-2020	142.00	142.95	144.85	128.00	134.10	133.85	139.10	191368	266.19	3941	99004	51.73
TAKE	EQ	21-Dec-2020	47.90	48.00	49.00	41.35	43.70	43.80	45.90	2486519	1141.21	10411	1324038	53.25
TALBROAUTO	EQ	21-Dec-2020	144.35	145.00	147.00	133.30	133.40	136.05	141.07	27203	38.37	601	20298	74.62
TALWALKARS	BZ	21-Dec-2020	2.15	2.05	2.25	2.05	2.05	2.05	2.12	38954	0.83	109	-	-
TALWGYM	BZ	21-Dec-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.43	125903	1.81	119	-	-
TANLA	EQ	21-Dec-2020	665.35	642.00	665.00	632.10	632.10	632.10	641.52	492764	3161.19	7551	341168	69.24
TANTIACONS	BZ	21-Dec-2020	1.60	1.60	1.65	1.60	1.65	1.65	1.65	385	0.01	4	-	-
TARC	BE	21-Dec-2020	22.05	23.15	23.15	20.95	21.55	22.55	22.94	1051432	241.23	842	-	-
TARMAT	EQ	21-Dec-2020	59.90	60.90	62.25	50.00	51.20	52.45	58.74	344019	202.09	3750	166982	48.54
TASTYBITE	EQ	21-Dec-2020	11346.00	11575.00	12783.30	11499.90	12350.00	12192.85	12242.53	28367	3472.84	9941	5951	20.98
TATACAPHSG	N2	21-Dec-2020	1093.05	1100.00	1117.99	1093.16	1093.16	1093.16	1097.68	128	1.41	6	120	93.75
TATACAPHSG	N4	21-Dec-2020	1090.00	1090.00	1090.00	1085.00	1085.00	1085.00	1087.12	236	2.57	6	236	100.00
TATACAPHSG	N6	21-Dec-2020	1113.68	1107.00	1113.00	1085.00	1113.00	1113.00	1102.62	535	5.90	11	515	96.26
TATACAPHSG	N8	21-Dec-2020	1100.00	1052.05	1057.00	1050.00	1057.00	1051.71	1051.71	1220	12.83	10	1020	83.61
TATACAPHSG	NA	21-Dec-2020	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	50	0.57	2	50	100.00
TATACAPHSG	NB	21-Dec-2020	1179.00	1160.01	1170.00	1160.01	1170.00	1170.00	1165.01	20	0.23	2	20	100.00
TATACHEM	EQ	21-Dec-2020	489.85	489.90	490.95	440.90	457.00	460.80	468.24	5748216	26915.60	84031	1068480	18.59
TATACOFFEE	EQ	21-Dec-2020	108.50	108.20	109.00	99.00	101.85	101.55	104.14	1103854	1149.54	9355	492175	44.59
TATACOMM	EQ	21-Dec-2020	999.20	1001.00	1019.95	899.30	963.00	957.40	976.80	157116	1534.70	8910	81226	51.70
TATACONSUM	EQ	21-Dec-2020	573.55	574.00	579.95	553.70	560.00	562.75	567.26	4816486	27322.01	85360	2682029	55.68
TATAELXSI	EQ	21-Dec-2020	1636.10	1640.00	1644.00	1468.00	1561.00	1551.55	1583.80	373609	5917.21	27521	134682	36.05
TATAINVEST	EQ	21-Dec-2020	1000.15	1005.20	1005.20	935.55	947.00	948.65	977.04	51772	505.84	5042	32701	63.16
TATAMETALI	EQ	21-Dec-2020	609.25	609.00	615.00	567.95	571.30	574.35	599.34	173005	1036.88	7042	82848	47.89
TATAMOTORS	EQ	21-Dec-2020	180.55	176.00	177.55	162.50	163.50	164.55	170.86	75582907	129143.14	332579	15563041	20.59
TATAMTRDVR	EQ	21-Dec-2020	75.60	74.15	74.50	66.10	67.45	68.05	70.82	8063274	5710.14	25854	3602486	44.68
TATAPOWER	EQ	21-Dec-2020	76.05	75.85	75.85	66.40	68.55	69.05	71.57	51731072	37022.71	107444	12423415	24.02
TATASTEEL	EQ	21-Dec-2020	631.25	624.00	627.70	585.60	590.35	595.85	608.65	19076654	116109.36	194780	4106481	21.53
TATASTLBSL	EQ	21-Dec-2020	38.85	38.10	38.45	35.65	35.85	36.25	37.14	5333627	1980.75	8036	2641174	49.52
TATASTLLP	EQ	21-Dec-2020	521.15	527.90	530.00	468.50	480.00	477.45	504.23	170500	859.71	6028	87020	51.04
TATASTLPP	E1	21-Dec-2020	186.10	181.40	185.50	167.50	167.50	167.55	177.61	1319653	2343.84	9471	623018	47.21
TBZ	EQ	21-Dec-2020	50.20	50.30	51.10	44.60	45.25	45.15	48.29	613484	296.24	3960	305968	49.87
TCFSL	NB	21-Dec-2020	1033.91	1037.79	1037.79	1031.10	1031.10	1031.52	1032.73	1267	13.08	29	1243	98.11
TCFSL	ND	21-Dec-2020	1104.13	1103.00	1103.00	1093.01	1094.70	1095.45	1098.18	795	8.73	31	719	90.44
TCFSL	NF	21-Dec-2020	1150.00	1145.00	1145.00	1140.00	1140.00	1140.00	1141.55	340	3.88	18	330	97.06
TCFSL	NH	21-Dec-2020	1050.05	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	180	1.92	5	180	100.00
TCFSL	NJ	21-Dec-2020	1124.93	1100.00	1100.00	1082.00	1082.00	1082.02	1084.20	315	3.42	8	304	96.51
TCFSL	NN	21-Dec-2020	1290.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	10	0.11	1	10	100.00
TCI	EQ	21-Dec-2020	251.65	252.80	252.80	240.00	242.65	243.55	249.65	223212	557.24	898	214915	96.28
TCIDEVELOP	EQ	21-Dec-2020	331.95	324.95	345.60	315.00	319.00	319.00	324.15	1835	5.95	968	650	35.42
TCIEXP	EQ	21-Dec-2020	938.70	930.10	979.80	870.05	880.10	882.15	933.16	92062	859.09	6942	36204	39.33
TCNSBRANDS	EQ	21-Dec-2020	478.55	478.00	480.90	413.60	423.00	428.60	451.78	73046	330.01	4266	31585	43.24
TCPLPACK	EQ	21-Dec-2020	397.00	396.05	399.85	353.65	382.35	379.30	381.25	8789	33.51	983	3849	43.79
TCS	EQ	21-Dec-2020	2861.00	2861.00	2886.50	2785.00	2810.00	2820.15	2853.21	2705195	77184.76	141821	887083	32.79
TDPOWERSYS	EQ	21-Dec-2020	125.05	126.00	132.00	122.00	124.00	124.15	127.39	381495	485.99	3441	213009	55.84
TEAMLEASE	EQ	21-Dec-2020	2533.65	2549.80	2567.80	2440.00	2440.05	2463.80	2525.22	12257	309.52	3287	7531	61.44
TECHM	EQ	21-Dec-2020	933.80	928.15	944.65	890.00	903.00	906.85	927.30	4187948	38834.80	92317	1225211	29.26
TECHNOE	EQ	21-Dec-2020	224.55	224.55	225.05	208.00	211.20	211.10	217.35	38855	84.45	1192	24146	62.14
TECHNOFAB	BZ	21-Dec-2020	9.90	10.10	10.30	9.45	9.45	9.45	9.84	8738	0.86	42	-	-
TEJASNET	EQ	21-Dec-2020	136.35	134.55	138.70	129.55	129.55	129.55	130.79	521522	682.09	4361	351305	67.36
TERASOFT	EQ	21-Dec-2020	34.30	36.50	41.15	36.20	40.80	40.35	39.94	1456506	581.67	8611	477398	32.78
TEXINFRA	EQ	21-Dec-2020	41.85	42.45	42.45	37.50	40.10	38.85	40.22	137136	55.16	675	111496	81.30
TEXMOPIPES	EQ	21-Dec-2020	20.85	21.30	21.30	18.80	19.25	19.30	20.12	138807	27.92	686	98662	71.08
TEXRAIL	EQ	21-Dec-2020	31.80	31.20	32.40	28.15	29.00	29.00	30.50	1370768	418.13	5836	716898	52.30
TFCILTD	EQ	21-Dec-2020	49.85	49.85	50.35	43.00	45.35	45.30	47.43	730553	346.53	4279	423313	57.94
TGBHOTELS	BE	21-Dec-2020	6.20	6.45	6.45	5.90	5.90	5.90	6.29	66547	4.18	64	-	-
THANGAMAYL	EQ	21-Dec-2020	586.60	591.30	591.30	515.10	521.00	532.55	553.37	55204	305.48	2934	36875	66.80
THEINVEST	EQ	21-Dec-2020	149.50	153.65	158.50	131.20	138.25	138.35	146.00	13504	19.72	410	8727	64.63
THEJO	SM	21-Dec-2020	1080.00	1085.00	1090.00	1065.00	1085.00	1085.00	1081.11	1800	19.46	11	1600	88.89
THEMISMED	EQ	21-Dec-2020	356.90	357.05	369.00	337.10	340.20	340.00	356.03	21234	75.60	694	11696	55.08
THERMAX	EQ	21-Dec-2020	921.55	927.00	955.00	876.60	900.00	904.60	920.15	74058	681.44	7852	37774	51.01
THIRUSUGAR	BZ	21-Dec-2020	4.60	4.80	4.80	4.55	4.55	4.55	4.75	6008	0.29	10	-	-
THOMASCOOK	EQ	21-Dec-2020	48.35	48.30	48.30	45.95	45.95	45.95	46.61	613023	285.72	3979	449057	73.25
THOMASCOTT	BE	21-Dec-2020	6.85	6.85	7.15	6.85	7.15	7.15	7.11	9469	0.67	22	-	-
THYROCARE	EQ	21-Dec-2020	959.60	960.00	966.00	879.05	911.00	904.40	926.80	194201	1799.86	14089	88225	45.43
TI	EQ	21-Dec-2020	22.00	22.40	23.45	21.50	22.05	22.00	22.28	427059	95.13	1157	263523	61.71
TIDEWATER	EQ	21-Dec-2020	4376.00	4386.00	4487.35	4286.00	4300.00	4300.15	4370.77	2692	117.66	882	1435	53.31
TIIL	EQ	21-Dec-2020	343.60	345.00	358.00	315.05	321.00	321.75	337.54	38848	131.13	1182	25535	65.73
TIINDIA	EQ	21-Dec-2020	815.40	815.40	834.00	775.00	814.00	806.50	823.52	256917	2115.77	7754	214544	83.51
TIJARIA	BE	21-Dec-2020	7.90	7.55	8.00	7.55	7.55	7.55	7.56	14652	1.11	16	-	-
TIL	EQ	21-Dec-2020	165.80	169.95	169.95	148.00	153.00	152.20	156.91	11981	18.80	527	7870	65.69
TIMESGTY	EQ	21-Dec-2020	27.60	27.00	28.50	26.40	27.95	27.55	27.13	1678	0.46	78	1016	60.55
TIMETECHNO	EQ	21-Dec-2020	47.90	48.30	48.95	44.10	45.10	45.00	46.98	697862	327.88	3330	448546	64.27
TIMKEN	EQ	21-Dec-2020	1148.00	1150.00	1156.00	1099.80	1109.95	1102.70	1135.70	46565	528.84	4453	21769	46.75
TINPLATE	EQ	21-Dec-2020	150.55	150.00	151.50	135.60	137.55	139.05	145.14	491926	713.98	8406	239531	48.69
TIPSINDLTD	EQ	21-Dec-2020	262.10	262.55	310.00	262.50	281.50	279.50	293.46	241103	707.55	8528	74744	31.00
TIRUMALCHM	EQ	21-Dec-2020	100.95	101.50	102.95	89.15	93.00	93.30	97.66	924905	903.22	7417	411079	44.45
TIRUPATI	SM	21-Dec-2020	36.10	37.90	37.90	37.80	37.80	37.85	37.85	6000	2.27	2	6000	100.00
TIRUPATIFL	BE	21-Dec-2020	25.95	24.70	25.60	24.70	25.20	25.20	25.19	463	0.12	4	-	-
TITAN	EQ	21-Dec-2020	1519.35	1514.20	1528.55	1451.00	1468.00	1471.65	1503.83	2298069	34559.07	89690	610272	26.56
TMRVL	EQ	21-Dec-2020	11.60	11.70	12.00	11.05	11.05	11.05	11.40	92646	10.56	386	67339	72.68
TNPETRO	EQ	21-Dec-2020	43.15	43.15	43.30	39.45	40.25	39.85	41.41	322976	133.75	3736	186626	57.78
TNPL	EQ	21-Dec-2020	124.40	125.90	129.80	119.45	120.50	121.45	127.03	1217650	1546.76	16384	591609	48.59
TNTELE	BE	21-Dec-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.79	1220	0.02	10	-	-
TOKYOPLAST	EQ	21-Dec-2020	71.20	73.40	74.70	66.20	66.20	67.20	70.24	20055	14.09	515	14581	72.71
TORNTPHARM	EQ	21-Dec-2020	2779.10	2778.00	2809.60	2583.40	2658.00	2668.05	2738.46	512738	14041.10	31058	109521	21.36
TORNTPOWER	EQ	21-Dec-2020	329.90	331.30	332.50	297.65	304.00	307.65	317.41	1622246	5149.21	25647	446134	27.50
TOTAL	EQ	21-Dec-2020	61.50	63.50	64.00	58.65	59.00	59.55	61.93	32194	19.94	214	23436	72.80
TOUCHWOOD	EQ	21-Dec-2020	52.35	52.30	53.10	50.60	51.00	51.10	51.46	2879	1.48	47	2306	80.10
TPLPLASTEH	EQ	21-Dec-2020	171.05	171.10	171.10	150.25	151.10	153.30	159.33	6796	10.83	398	4776	70.28
TREEHOUSE	EQ	21-Dec-2020	6.80	7.05	7.10	6.60	6.70	6.70	6.84	82197	5.62	140	40574	49.36
TREJHARA	EQ	21-Dec-2020	39.90	38.00	39.80	37.95	37.95	37.95	38.14	64209	24.49	394	42619	66.38
TRENT	EQ	21-Dec-2020	698.45	698.00	700.05	634.30	678.70	685.35	676.83	1041283	7047.72	40054	514491	49.41
TRF	BE	21-Dec-2020	98.95	94.50	99.00	94.05	94.05	94.05	95.63	20928	20.01	221	-	-
TRIDENT	EQ	21-Dec-2020	9.40	9.40	9.70	8.35	8.55	8.65	9.12	26415562	2409.93	29977	8654604	32.76
TRIGYN	EQ	21-Dec-2020	69.65	69.95	72.85	66.20	66.20	66.20	70.12	283247	198.62	2068	159517	56.32
TRIL	BE	21-Dec-2020	21.35	20.30	22.00	20.30	20.30	20.30	20.70	271868	56.27	950	-	-
TRITURBINE	EQ	21-Dec-2020	83.55	83.95	85.00	77.05	78.00	78.15	82.02	129561	106.26	1582	91345	70.50
TRIVENI	EQ	21-Dec-2020	74.20	74.20	75.40	62.35	68.05	67.55	71.21	546418	389.09	5882	297884	54.52
TTKHLTCARE	EQ	21-Dec-2020	592.35	593.05	600.00	540.05	550.00	546.10	578.98	6119	35.43	647	4285	70.03
TTKPRESTIG	EQ	21-Dec-2020	5806.95	5794.95	5815.00	5650.00	5705.00	5696.00	5720.26	7879	450.70	1753	4869	61.80
TTL	EQ	21-Dec-2020	48.35	49.90	49.90	43.20	43.90	43.85	47.24	39815	18.81	755	21101	53.00
TTML	BE	21-Dec-2020	7.60	7.60	7.95	7.25	7.25	7.25	7.58	3056414	231.81	4799	-	-
TV18BRDCST	EQ	21-Dec-2020	32.15	32.30	32.50	29.75	29.95	29.95	30.89	8607145	2658.68	13387	4347421	50.51
TVSELECT	BE	21-Dec-2020	131.10	130.00	134.90	124.55	124.55	124.55	128.27	51906	66.58	737	-	-
TVSMOTOR	EQ	21-Dec-2020	489.10	489.00	489.00	453.40	463.05	464.90	477.17	2474224	11806.35	33998	574291	23.21
TVSSRICHAK	EQ	21-Dec-2020	1924.15	1940.00	1980.00	1765.05	1824.00	1812.75	1896.62	21323	404.42	3082	10539	49.43
TVTODAY	EQ	21-Dec-2020	224.30	225.00	227.80	208.00	211.00	210.15	220.16	190904	420.30	3307	125637	65.81
TVVISION	BE	21-Dec-2020	2.10	2.20	2.20	2.00	2.20	2.00	2.09	10748	0.22	50	-	-
TWL	EQ	21-Dec-2020	53.15	53.00	53.35	47.40	48.30	48.50	50.74	615262	312.19	4003	367228	59.69
UBL	EQ	21-Dec-2020	1137.55	1139.00	1152.00	1038.60	1081.05	1089.90	1118.85	974950	10908.20	34673	203823	20.91
UCALFUEL	EQ	21-Dec-2020	127.55	127.55	131.25	119.00	120.95	120.75	125.55	43301	54.37	1496	21063	48.64
UCOBANK	EQ	21-Dec-2020	12.75	12.70	12.95	12.10	12.20	12.25	12.62	3053130	385.42	4692	1105239	36.20
UFLEX	EQ	21-Dec-2020	386.80	383.30	389.80	350.00	354.00	354.70	368.32	175685	647.09	5131	99726	56.76
UFO	EQ	21-Dec-2020	87.20	88.20	88.90	78.05	79.40	79.60	83.71	445243	372.73	4637	231373	51.97
UGARSUGAR	EQ	21-Dec-2020	16.80	17.05	17.05	15.20	15.50	15.45	16.09	374300	60.24	1332	228311	61.00
UJAAS	EQ	21-Dec-2020	2.90	2.95	3.05	2.65	2.70	2.65	2.79	36913849	1028.22	8080	20850830	56.49
UJJIVAN	EQ	21-Dec-2020	285.75	286.80	290.80	247.90	276.00	273.65	276.98	906988	2512.14	15854	325404	35.88
UJJIVANSFB	EQ	21-Dec-2020	39.30	39.30	39.95	35.00	37.50	37.20	38.25	2573282	984.20	11673	1338455	52.01
ULTRACEMCO	EQ	21-Dec-2020	5152.50	5155.00	5190.00	4865.45	4998.85	5007.85	5058.04	597997	30246.94	46008	156155	26.11
UMANGDAIRY	EQ	21-Dec-2020	54.30	53.55	54.50	48.25	50.10	50.05	51.87	17956	9.31	475	11221	62.49
UMESLTD	BE	21-Dec-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	3553	0.07	7	-	-
UNICHEMLAB	EQ	21-Dec-2020	265.30	268.90	269.75	218.55	248.00	249.55	259.62	91244	236.89	3798	40271	44.14
UNIDT	EQ	21-Dec-2020	266.40	282.30	289.00	264.30	266.10	271.50	266.54	30311	80.79	505	11988	39.55
UNIENTER	EQ	21-Dec-2020	64.65	67.45	69.80	64.00	64.30	64.95	67.69	100361	67.94	1642	58107	57.90
UNIINFO	SM	21-Dec-2020	24.95	23.75	25.00	23.75	25.00	25.00	24.38	4000	0.98	2	4000	100.00
UNIONBANK	EQ	21-Dec-2020	31.10	30.80	30.95	28.20	28.70	28.85	29.80	7917884	2359.59	17453	2913641	36.80
UNIPLY	BZ	21-Dec-2020	3.70	3.85	3.85	3.85	3.85	3.85	3.85	263318	10.14	111	-	-
UNITECH	BZ	21-Dec-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	1012395	19.24	419	-	-
UNITEDPOLY	SM	21-Dec-2020	19.65	20.60	20.60	20.60	20.60	20.60	20.60	3000	0.62	1	3000	100.00
UNITEDTEA	EQ	21-Dec-2020	327.55	323.15	327.50	315.20	319.00	318.60	319.16	1110	3.54	88	813	73.24
UNITY	BZ	21-Dec-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.48	17447	0.26	28	-	-
UNIVASTU	EQ	21-Dec-2020	32.60	33.05	33.05	31.25	31.25	31.85	32.35	1285	0.42	16	1225	95.33
UNIVCABLES	EQ	21-Dec-2020	144.40	143.10	145.00	131.40	132.55	134.95	139.19	28758	40.03	779	19681	68.44
UNIVPHOTO	EQ	21-Dec-2020	170.55	177.30	177.30	165.00	165.00	165.35	167.80	2081	3.49	270	1244	59.78
UPL	EQ	21-Dec-2020	460.30	460.00	460.75	417.00	434.30	437.30	444.90	7376210	32816.91	102736	1765479	23.93
URJA	BE	21-Dec-2020	6.40	6.70	6.70	6.60	6.65	6.70	6.69	5076267	339.80	8596	-	-
USHAMART	EQ	21-Dec-2020	28.50	28.45	30.40	26.60	26.70	27.05	28.39	2217866	629.66	4786	912052	41.12
UTIAMC	EQ	21-Dec-2020	549.15	546.00	553.90	537.00	539.00	540.15	543.18	456395	2479.05	14614	253654	55.58
UTIBANKETF	EQ	21-Dec-2020	308.17	306.80	306.80	292.72	292.72	295.11	300.53	864	2.60	51	303	35.07
UTINEXT50	EQ	21-Dec-2020	340.33	351.00	351.00	326.00	337.90	330.25	333.80	327	1.09	44	310	94.80
UTINIFTETF	EQ	21-Dec-2020	1469.18	1464.64	1470.93	1403.10	1417.25	1424.81	1454.37	1878	27.31	85	1704	90.73
UTISENSETF	EQ	21-Dec-2020	499.44	502.00	505.00	482.97	482.97	485.77	495.23	1481	7.33	109	1047	70.70
UTISXN50	EQ	21-Dec-2020	378.70	377.00	395.00	360.00	366.00	379.90	380.69	370	1.41	44	342	92.43
UTTAMSTL	EQ	21-Dec-2020	7.45	7.70	7.70	7.10	7.10	7.10	7.33	261720	19.17	526	167818	64.12
UTTAMSUGAR	EQ	21-Dec-2020	101.30	101.60	108.00	94.05	95.00	94.60	101.87	159485	162.47	3130	65935	41.34
V2RETAIL	BE	21-Dec-2020	104.25	104.00	107.90	99.05	99.05	99.05	102.38	77252	79.09	490	-	-
VADILALIND	EQ	21-Dec-2020	783.50	798.80	798.80	765.00	765.00	769.05	774.57	8752	67.79	254	7707	88.06
VAIBHAVGBL	EQ	21-Dec-2020	2149.70	2145.00	2174.60	2090.00	2098.00	2106.20	2134.79	18410	393.01	5220	14742	80.08
VAISHALI	EQ	21-Dec-2020	35.30	35.55	36.10	32.30	33.70	33.60	34.56	24301	8.40	191	9234	38.00
VAKRANGEE	EQ	21-Dec-2020	57.20	60.05	60.05	54.35	54.35	54.35	58.26	10278365	5988.57	23766	5838018	56.80
VALIANTORG	EQ	21-Dec-2020	3307.00	3370.00	3488.40	3190.00	3324.20	3292.85	3366.83	75546	2543.51	8854	41164	54.49
VARDHACRLC	EQ	21-Dec-2020	33.10	32.85	34.30	30.50	32.35	31.20	33.02	81646	26.96	385	58877	72.11
VARDMNPOLY	EQ	21-Dec-2020	15.80	15.80	16.95	14.25	14.25	14.25	15.48	343480	53.16	1821	175511	51.10
VARROC	EQ	21-Dec-2020	377.35	378.00	379.00	356.90	360.10	360.25	369.57	379751	1403.43	11827	333731	87.88
VASA	SM	21-Dec-2020	5.90	6.15	6.15	5.70	5.70	5.70	5.93	8000	0.47	2	4000	50.00
VASCONEQ	BE	21-Dec-2020	15.30	15.00	15.50	14.55	14.55	14.55	14.76	147534	21.78	355	-	-
VASWANI	EQ	21-Dec-2020	5.70	5.55	5.55	5.45	5.50	5.50	5.48	3723	0.20	20	3673	98.66
VBL	EQ	21-Dec-2020	969.05	966.00	967.60	863.05	905.00	907.70	930.97	304195	2831.95	17668	112926	37.12
VEDL	EQ	21-Dec-2020	147.40	147.30	147.30	130.55	131.80	133.65	139.95	40141910	56179.36	136918	11117339	27.70
VENKEYS	EQ	21-Dec-2020	1682.50	1670.00	1718.00	1564.55	1570.25	1581.40	1643.19	99306	1631.78	9377	40225	40.51
VENUSREM	EQ	21-Dec-2020	135.35	133.75	136.00	123.35	128.90	127.30	130.41	80540	105.03	920	45639	56.67
VERTOZ	EQ	21-Dec-2020	214.45	215.10	222.00	205.00	206.00	207.10	213.50	157356	335.95	1852	40566	25.78
VESUVIUS	EQ	21-Dec-2020	1047.00	1031.00	1068.15	981.10	998.00	994.85	1032.42	7955	82.13	586	5738	72.13
VETO	EQ	21-Dec-2020	80.30	80.10	82.55	74.50	76.00	76.10	79.51	59875	47.61	636	37527	62.68
VGUARD	EQ	21-Dec-2020	193.00	193.00	196.35	177.95	186.70	191.25	190.76	1035595	1975.53	22827	490698	47.38
VHL	EQ	21-Dec-2020	1415.20	1400.00	1445.95	1370.10	1415.00	1389.00	1405.27	563	7.91	99	418	74.25
VICEROY	BE	21-Dec-2020	3.20	3.05	3.35	3.05	3.05	3.10	3.21	69849	2.24	108	-	-
VIDEOIND	BZ	21-Dec-2020	7.80	7.45	7.45	7.45	7.45	7.45	7.45	292792	21.81	452	-	-
VIDHIING	EQ	21-Dec-2020	119.65	120.00	121.00	113.05	116.50	115.10	116.99	46482	54.38	900	35892	77.22
VIJIFIN	BE	21-Dec-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.67	160982	1.08	111	-	-
VIKASECO	EQ	21-Dec-2020	4.50	4.60	4.65	4.30	4.30	4.30	4.40	3581987	157.56	1578	2327115	64.97
VIKASMCORP	EQ	21-Dec-2020	7.00	6.65	7.30	6.65	6.65	6.65	6.85	20832222	1427.17	14534	6354113	30.50
VIKASPROP	EQ	21-Dec-2020	2.95	2.95	3.05	2.85	2.85	2.85	2.96	3357233	99.40	9212	1476470	43.98
VIKASWSP	EQ	21-Dec-2020	5.05	5.05	5.10	4.80	4.80	4.80	4.90	300440	14.73	454	264814	88.14
VIMTALABS	EQ	21-Dec-2020	175.30	176.00	182.40	158.00	162.00	162.70	170.27	82009	139.64	1715	46306	56.46
VINATIORGA	EQ	21-Dec-2020	1165.60	1160.00	1173.95	1108.65	1125.00	1132.25	1148.27	139373	1600.38	10702	74389	53.37
VINDHYATEL	EQ	21-Dec-2020	836.10	836.10	836.10	780.10	809.00	801.50	806.94	16487	133.04	1452	10558	64.04
VINYLINDIA	EQ	21-Dec-2020	119.40	119.80	122.70	109.55	110.65	111.70	116.63	162996	190.10	4434	81812	50.19
VIPCLOTHNG	EQ	21-Dec-2020	12.60	12.80	13.00	12.00	12.00	12.00	12.59	208951	26.32	379	147395	70.54
VIPIND	EQ	21-Dec-2020	360.55	362.95	364.45	330.00	337.85	336.65	348.56	372468	1298.27	17566	204366	54.87
VIPULLTD	EQ	21-Dec-2020	24.50	25.00	26.60	22.05	22.05	22.05	23.76	294902	70.08	1794	133684	45.33
VISAKAIND	EQ	21-Dec-2020	383.95	388.90	388.90	355.00	355.00	359.75	369.72	66341	245.28	2711	48210	72.67
VISASTEEL	EQ	21-Dec-2020	6.45	6.45	6.65	6.15	6.20	6.20	6.37	37336	2.38	104	26051	69.77
VISHAL	EQ	21-Dec-2020	63.80	65.05	65.05	65.05	65.05	65.05	65.05	33481	21.78	132	33481	100.00
VISHNU	EQ	21-Dec-2020	175.75	177.95	178.00	160.00	162.00	161.65	168.81	9699	16.37	422	6259	64.53
VISHWARAJ	EQ	21-Dec-2020	121.10	120.00	123.95	119.00	119.00	119.20	119.99	2849	3.42	62	2161	75.85
VIVIDHA	BE	21-Dec-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.83	1414837	11.72	311	-	-
VIVIMEDLAB	EQ	21-Dec-2020	18.20	18.30	19.20	16.70	17.25	17.30	18.35	434342	79.69	1464	227464	52.37
VLSFINANCE	EQ	21-Dec-2020	69.00	69.85	69.85	60.05	62.00	62.45	65.51	102231	66.97	1148	76144	74.48
VMART	EQ	21-Dec-2020	2426.60	2438.65	2484.35	2400.00	2401.00	2411.10	2451.20	24933	611.16	3931	11935	47.87
VOLTAMP	EQ	21-Dec-2020	1240.50	1240.00	1283.00	1150.00	1164.00	1167.95	1226.09	29761	364.90	4709	12885	43.29
VOLTAS	EQ	21-Dec-2020	828.80	823.00	828.00	778.55	781.80	783.85	803.11	1509775	12125.14	26835	430971	28.55
VRLLOG	EQ	21-Dec-2020	199.50	199.65	200.60	180.60	186.50	186.05	191.16	307018	586.90	7886	178201	58.04
VSCL	SM	21-Dec-2020	12.25	12.85	12.85	12.85	12.85	12.85	12.85	3000	0.39	1	3000	100.00
VSSL	EQ	21-Dec-2020	124.70	128.40	130.85	118.50	118.65	121.00	126.48	59630	75.42	872	47757	80.09
VSTIND	EQ	21-Dec-2020	3802.80	3802.80	3837.95	3650.00	3662.00	3674.90	3754.70	8704	326.81	2537	5534	63.58
VSTTILLERS	EQ	21-Dec-2020	1906.95	1924.90	1924.90	1789.00	1810.00	1814.15	1851.27	18697	346.13	3174	12150	64.98
VTL	EQ	21-Dec-2020	1026.80	1059.95	1059.95	977.00	992.15	989.25	1017.15	82257	836.67	3925	59141	71.90
WABAG	EQ	21-Dec-2020	205.60	206.95	211.50	191.05	194.00	194.90	202.43	464702	940.71	10474	228811	49.24
WABCOINDIA	EQ	21-Dec-2020	5675.45	5560.20	5689.80	5500.00	5505.00	5514.50	5579.57	1760	98.20	705	1167	66.31
WALCHANNAG	EQ	21-Dec-2020	64.60	66.90	66.90	56.60	57.45	58.10	62.11	240805	149.57	3056	129981	53.98
WANBURY	BE	21-Dec-2020	41.20	39.50	42.65	39.15	39.15	39.55	40.59	56125	22.78	145	-	-
WATERBASE	EQ	21-Dec-2020	127.15	127.00	131.70	113.50	116.15	115.80	124.66	498733	621.74	10317	167525	33.59
WEBELSOLAR	EQ	21-Dec-2020	38.85	39.00	40.75	36.95	36.95	37.00	39.79	773411	307.77	2735	406223	52.52
WEIZMANIND	EQ	21-Dec-2020	53.50	50.85	50.85	50.85	50.85	50.85	50.85	3729	1.90	57	3729	100.00
WELCORP	EQ	21-Dec-2020	131.35	131.50	131.50	114.45	117.80	118.75	123.54	1722513	2128.08	13938	899337	52.21
WELENT	EQ	21-Dec-2020	89.15	89.95	89.95	82.00	84.00	83.95	84.88	196024	166.39	1846	131324	66.99
WELINV	EQ	21-Dec-2020	379.20	375.00	376.50	360.25	360.25	360.25	368.69	2934	10.82	213	2234	76.14
WELSPUNIND	EQ	21-Dec-2020	73.40	71.80	72.85	69.75	69.75	69.75	70.81	542953	384.48	3398	478727	88.17
WENDT	EQ	21-Dec-2020	3333.55	3340.00	3400.00	3031.00	3165.00	3175.05	3325.09	965	32.09	432	461	47.77
WESTLIFE	EQ	21-Dec-2020	428.60	428.85	435.60	401.40	404.00	405.60	425.73	573391	2441.12	15371	263230	45.91
WEWIN	SM	21-Dec-2020	55.10	55.10	55.10	53.00	53.00	53.00	54.05	2000	1.08	2	2000	100.00
WFL	SM	21-Dec-2020	47.70	50.05	50.05	50.05	50.05	50.05	50.05	1600	0.80	1	1600	100.00
WHEELS	EQ	21-Dec-2020	462.35	464.70	485.70	430.00	442.00	441.20	455.60	24500	111.62	1863	12654	51.65
WHIRLPOOL	EQ	21-Dec-2020	2260.95	2270.00	2299.90	2110.00	2170.00	2171.15	2221.86	129808	2884.16	19637	68376	52.67
WILLAMAGOR	EQ	21-Dec-2020	19.80	20.25	21.70	18.30	18.35	18.75	20.16	21571	4.35	313	16404	76.05
WINDMACHIN	BE	21-Dec-2020	18.20	17.90	18.90	17.30	17.35	17.35	17.56	22003	3.86	72	-	-
WIPL	BE	21-Dec-2020	48.85	48.00	48.00	47.75	47.75	47.75	47.87	1200	0.57	4	-	-
WIPRO	EQ	21-Dec-2020	363.55	362.50	367.45	348.35	352.60	353.95	360.92	9665063	34883.38	94354	2317832	23.98
WOCKPHARMA	EQ	21-Dec-2020	509.20	506.80	518.40	458.30	459.00	464.15	489.72	995969	4877.48	27382	409498	41.12
WONDERLA	EQ	21-Dec-2020	218.60	220.00	220.00	195.15	196.00	201.10	208.51	153887	320.87	6118	84850	55.14
WORTH	EQ	21-Dec-2020	49.00	48.00	50.00	45.00	45.70	45.25	47.35	38997	18.46	223	27424	70.32
WSI	BE	21-Dec-2020	4.10	4.25	4.30	3.90	3.90	3.90	4.08	4053	0.17	16	-	-
WSTCSTPAPR	EQ	21-Dec-2020	181.55	185.00	189.90	170.55	170.95	172.30	183.69	748159	1374.27	12777	271234	36.25
XCHANGING	EQ	21-Dec-2020	86.50	87.00	87.40	75.10	79.50	79.15	83.15	651292	541.56	4826	410315	63.00
XELPMOC	EQ	21-Dec-2020	272.65	272.65	277.75	245.40	250.00	250.60	260.89	56562	147.56	1817	35875	63.43
XPROINDIA	BE	21-Dec-2020	35.90	35.00	36.15	34.15	34.15	34.20	35.05	1106	0.39	19	-	-
YAARII	EQ	21-Dec-2020	79.85	80.00	82.95	75.90	75.90	75.90	77.48	314981	244.04	2173	184053	58.43
YESBANK	EQ	21-Dec-2020	18.90	18.95	19.00	18.00	18.00	18.00	18.38	168955038	31048.21	279218	97263871	57.57
ZEEL	EQ	21-Dec-2020	225.25	224.95	228.20	202.75	211.00	212.65	217.07	27190879	59022.72	139831	5803979	21.35
ZEEL	P2	21-Dec-2020	3.90	3.95	3.95	3.90	3.90	3.90	3.93	246749	9.69	38	236749	95.95
ZEELEARN	EQ	21-Dec-2020	13.75	13.60	13.70	12.05	12.80	12.70	13.08	1553503	203.16	3022	963689	62.03
ZEEMEDIA	EQ	21-Dec-2020	6.45	6.45	6.65	6.15	6.15	6.15	6.35	6970391	442.68	3820	2517460	36.12
ZENITHEXPO	BE	21-Dec-2020	81.50	77.45	77.45	77.45	77.45	77.45	77.45	647	0.50	17	-	-
ZENITHSTL	BE	21-Dec-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.85	12887	0.11	34	-	-
ZENSARTECH	EQ	21-Dec-2020	238.20	242.70	243.00	201.00	221.00	222.85	229.99	268484	617.48	6984	134266	50.01
ZENTEC	EQ	21-Dec-2020	87.35	85.20	88.35	78.50	80.95	79.70	82.97	391939	325.20	5099	202868	51.76
ZICOM	BZ	21-Dec-2020	2.20	2.25	2.25	2.10	2.10	2.10	2.14	18702	0.40	27	-	-
ZODIAC	SM	21-Dec-2020	13.65	13.05	13.05	13.00	13.00	13.00	13.03	8000	1.04	2	8000	100.00
ZODIACLOTH	EQ	21-Dec-2020	109.75	111.40	116.40	102.55	103.70	104.50	110.80	200693	222.36	3131	100836	50.24
ZODJRDMKJ	EQ	21-Dec-2020	29.60	30.20	31.75	28.70	28.80	28.80	29.42	4275	1.26	161	3281	76.75
ZOTA	EQ	21-Dec-2020	144.05	144.10	145.85	140.20	140.20	140.55	141.99	23083	32.77	377	7235	31.34
ZUARI	EQ	21-Dec-2020	94.95	95.95	95.95	88.05	89.40	88.95	92.25	66761	61.59	1133	41461	62.10
ZUARIGLOB	EQ	21-Dec-2020	61.80	60.20	63.90	60.00	60.75	60.35	61.80	181646	112.26	1158	135018	74.33
ZYDUSWELL	EQ	21-Dec-2020	1929.45	1935.70	1935.70	1833.25	1870.00	1872.70	1890.15	34549	653.03	5645	18839	54.53