nse-sec-bhavdata-full-2020-12-23.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	23-Dec-2020	39.90	40.30	43.80	39.55	39.80	40.15	41.28	789103	325.74	4750	394330	49.97
21STCENMGM	EQ	23-Dec-2020	10.15	9.95	10.35	9.95	10.35	10.25	10.13	202	0.02	10	202	100.00
3IINFOTECH	EQ	23-Dec-2020	4.95	5.10	5.15	5.00	5.15	5.15	5.14	21211952	1091.32	4046	11996813	56.56
3MINDIA	EQ	23-Dec-2020	21033.75	21288.00	21410.00	21005.25	21050.00	21077.15	21206.15	2386	505.98	1541	1191	49.92
3PLAND	EQ	23-Dec-2020	9.65	9.65	9.65	9.20	9.30	9.30	9.43	9742	0.92	41	6714	68.92
5PAISA	EQ	23-Dec-2020	278.45	287.40	296.80	265.55	283.00	280.50	282.09	63975	180.46	4571	40235	62.89
619GS2034	GS	23-Dec-2020	99.00	101.00	101.00	101.00	101.00	101.00	101.00	1	0.00	1	1	100.00
63MOONS	BE	23-Dec-2020	78.75	79.00	81.80	77.00	80.50	80.50	80.20	22373	17.94	355	-	-
719GS2060	GS	23-Dec-2020	110.00	115.50	115.50	115.50	115.50	115.50	115.50	1	0.00	1	1	100.00
757GS2033	GS	23-Dec-2020	111.00	111.00	111.00	111.00	111.00	111.00	111.00	1090	1.21	6	1090	100.00
795GS2032	GS	23-Dec-2020	115.75	115.75	115.75	115.75	115.75	115.75	115.75	1000	1.16	1	1000	100.00
808GS2022	GS	23-Dec-2020	55.16	52.45	52.45	52.45	52.45	52.45	52.45	1	0.00	1	1	100.00
8KMILES	BE	23-Dec-2020	74.80	76.00	78.50	74.80	78.50	78.50	77.80	31741	24.69	374	-	-
A2ZINFRA	EQ	23-Dec-2020	4.35	4.35	4.65	4.35	4.60	4.60	4.51	305902	13.80	303	202855	66.31
AAATECH	SM	23-Dec-2020	42.30	42.30	42.30	42.30	42.30	42.30	42.30	3000	1.27	1	3000	100.00
AAKASH	EQ	23-Dec-2020	64.40	67.85	67.85	63.10	66.00	66.75	66.57	25854	17.21	435	9297	35.96
AARON	EQ	23-Dec-2020	48.95	48.00	50.80	48.00	49.90	49.70	48.94	6135	3.00	76	3523	57.42
AARTIDRUGS	EQ	23-Dec-2020	715.55	720.00	726.90	707.30	717.00	717.20	714.69	473518	3384.16	19544	203165	42.91
AARTIIND	EQ	23-Dec-2020	1174.05	1179.00	1210.00	1175.00	1202.00	1202.60	1193.85	197442	2357.15	6318	117427	59.47
AARTISURF	EQ	23-Dec-2020	972.55	1003.95	1021.15	990.30	1021.15	1021.15	1016.55	10111	102.78	687	7641	75.57
AARVEEDEN	EQ	23-Dec-2020	19.65	18.70	19.65	18.70	18.70	18.75	18.76	73016	13.70	253	59751	81.83
AARVI	EQ	23-Dec-2020	41.05	43.45	43.45	40.00	40.80	41.05	41.86	4433	1.86	35	3276	73.90
AAVAS	EQ	23-Dec-2020	1652.10	1652.10	1740.45	1652.10	1700.00	1693.65	1701.74	41919	713.35	6577	20154	48.08
ABAN	BE	23-Dec-2020	27.35	27.80	28.30	26.85	27.70	27.65	27.62	47606	13.15	313	-	-
ABB	EQ	23-Dec-2020	1185.65	1197.00	1236.85	1190.25	1200.00	1201.00	1217.98	171273	2086.06	13921	64284	37.53
ABBOTINDIA	EQ	23-Dec-2020	15510.10	15643.50	15900.00	15526.00	15790.00	15777.35	15814.03	17990	2844.94	4447	11129	61.86
ABCAPITAL	EQ	23-Dec-2020	80.85	81.65	87.40	81.00	85.95	86.45	84.60	3642852	3082.03	20969	1131335	31.06
ABFRL	EQ	23-Dec-2020	150.65	151.05	156.80	150.95	155.50	155.70	153.75	700537	1077.05	14118	325372	46.45
ABFRLPP	E1	23-Dec-2020	95.40	96.00	99.40	95.00	97.30	97.90	96.29	51853	49.93	446	41807	80.63
ABINFRA	SM	23-Dec-2020	6.00	6.00	6.00	5.70	5.70	5.70	5.73	84000	4.81	18	80000	95.24
ABMINTLTD	BE	23-Dec-2020	23.05	23.05	24.20	23.05	24.20	24.20	23.80	393	0.09	17	-	-
ABSLBANETF	EQ	23-Dec-2020	292.87	293.70	297.02	293.63	295.58	295.42	295.82	12	0.04	9	6	50.00
ABSLNN50ET	EQ	23-Dec-2020	296.63	293.00	325.00	293.00	317.97	317.52	316.06	97	0.31	34	77	79.38
ABSLRIF6RG	MF	23-Dec-2020	7.21	6.96	6.96	6.96	6.96	6.96	6.96	2500	0.17	1	2500	100.00
ACC	EQ	23-Dec-2020	1564.95	1547.00	1583.00	1541.00	1580.00	1578.85	1566.05	1079550	16906.26	36823	139934	12.96
ACCELYA	EQ	23-Dec-2020	926.00	930.55	975.00	930.55	951.20	956.00	954.09	5227	49.87	935	1716	32.83
ACCURACY	EQ	23-Dec-2020	35.70	34.00	37.45	34.00	37.45	37.45	36.77	3557	1.31	30	3239	91.06
ACE	EQ	23-Dec-2020	131.10	131.95	139.40	130.70	138.65	138.70	136.06	762760	1037.85	10035	298615	39.15
ADANIENT	EQ	23-Dec-2020	458.80	458.00	466.80	454.20	463.70	463.60	460.75	4604130	21213.62	46272	776777	16.87
ADANIGAS	EQ	23-Dec-2020	358.55	361.70	371.95	359.00	369.65	369.85	366.39	2550675	9345.54	29266	1269455	49.77
ADANIGREEN	EQ	23-Dec-2020	1029.90	1035.00	1050.00	1012.10	1048.00	1044.95	1038.49	684864	7112.26	27342	371994	54.32
ADANIPORTS	EQ	23-Dec-2020	468.65	467.15	476.70	462.50	470.00	470.75	471.51	7943560	37455.03	94713	1311136	16.51
ADANIPOWER	EQ	23-Dec-2020	44.80	45.15	47.00	45.15	47.00	47.00	46.58	11381766	5301.84	19734	5675772	49.87
ADANITRANS	EQ	23-Dec-2020	408.30	411.30	429.90	406.00	428.85	427.95	423.03	532916	2254.39	15384	150885	28.31
ADFFOODS	EQ	23-Dec-2020	563.60	568.00	573.00	542.00	560.85	562.05	565.52	38925	220.13	2025	24941	64.07
ADHUNIKIND	BE	23-Dec-2020	23.50	23.00	24.60	22.55	23.05	23.15	23.45	70959	16.64	276	-	-
ADL	BE	23-Dec-2020	28.70	29.90	30.00	27.50	29.95	30.00	28.27	4292	1.21	28	-	-
ADORWELD	EQ	23-Dec-2020	254.50	260.00	265.95	253.75	262.50	263.90	260.97	22669	59.16	927	11278	49.75
ADROITINFO	BE	23-Dec-2020	8.95	8.95	9.35	8.95	9.35	9.35	9.33	4494	0.42	35	-	-
ADSL	EQ	23-Dec-2020	28.90	29.85	30.30	29.05	30.30	30.30	29.98	84096	25.21	390	63434	75.43
ADVANIHOTR	BE	23-Dec-2020	49.75	48.10	51.50	48.10	51.50	50.95	50.19	4941	2.48	56	-	-
ADVENZYMES	EQ	23-Dec-2020	314.45	316.00	326.50	316.00	325.00	323.90	321.97	192937	621.20	9461	81432	42.21
AEGISCHEM	EQ	23-Dec-2020	234.95	236.70	244.00	235.10	240.35	240.70	240.30	174982	420.48	5756	105898	60.52
AFFLE	EQ	23-Dec-2020	3841.70	3861.30	3900.00	3835.00	3866.90	3867.10	3875.91	48901	1895.36	7616	16944	34.65
AGARIND	EQ	23-Dec-2020	96.70	98.95	99.65	93.35	98.00	98.35	98.46	4769	4.70	152	2834	59.43
AGCNET	BE	23-Dec-2020	740.30	760.00	777.30	755.00	776.00	776.65	767.01	18256	140.02	374	-	-
AGRITECH	BE	23-Dec-2020	36.75	37.00	38.50	35.80	38.45	38.10	37.83	4611	1.74	55	-	-
AGROPHOS	EQ	23-Dec-2020	16.30	15.50	15.50	15.50	15.50	15.50	15.50	24897	3.86	159	24897	100.00
AHLADA	SM	23-Dec-2020	81.70	80.00	84.00	80.00	84.00	84.00	81.25	4000	3.25	3	4000	100.00
AHLEAST	EQ	23-Dec-2020	161.65	168.95	170.95	162.95	168.50	168.50	167.68	1297	2.17	53	1134	87.43
AHLUCONT	EQ	23-Dec-2020	248.10	250.00	255.00	243.10	250.35	252.00	251.23	8774	22.04	424	5899	67.23
AHLWEST	EQ	23-Dec-2020	261.30	250.30	271.75	250.30	265.00	264.05	261.15	3489	9.11	450	1382	39.61
AIAENG	EQ	23-Dec-2020	1988.50	1988.50	2020.00	1981.00	1985.00	1990.80	1998.14	9566	191.14	2147	5179	54.14
AIRAN	EQ	23-Dec-2020	16.45	16.95	17.25	16.50	17.25	17.10	17.10	52947	9.06	295	34803	65.73
AIROLAM	SM	23-Dec-2020	27.95	27.00	27.00	27.00	27.00	27.00	27.00	3000	0.81	1	3000	100.00
AISL	SM	23-Dec-2020	21.10	21.15	21.80	21.00	21.80	21.80	21.30	57600	12.27	11	44400	77.08
AJANTPHARM	EQ	23-Dec-2020	1646.60	1646.95	1669.45	1601.70	1625.00	1626.95	1640.94	63132	1035.96	7072	20584	32.60
AJMERA	EQ	23-Dec-2020	126.55	128.45	136.50	128.45	134.25	134.10	133.70	245281	327.94	4866	68170	27.79
AKASH	EQ	23-Dec-2020	248.45	245.00	247.05	239.00	244.05	245.00	244.60	26900	65.80	143	18687	69.47
AKG	SM	23-Dec-2020	62.50	60.50	62.00	60.50	62.00	62.00	61.25	12800	7.84	2	12800	100.00
AKSHARCHEM	EQ	23-Dec-2020	223.50	225.00	241.00	225.00	236.75	237.40	236.25	44852	105.96	2139	18013	40.16
AKSHOPTFBR	EQ	23-Dec-2020	6.70	6.80	7.35	6.80	7.35	7.35	7.21	488583	35.21	682	246134	50.38
AKZOINDIA	EQ	23-Dec-2020	2204.85	2185.00	2270.00	2180.35	2213.00	2211.80	2217.69	12339	273.64	2012	5314	43.07
ALANKIT	EQ	23-Dec-2020	16.10	16.25	16.50	15.95	16.35	16.30	16.26	45245	7.36	252	32085	70.91
ALBERTDAVD	EQ	23-Dec-2020	429.30	432.35	443.00	425.30	442.00	439.15	438.06	6671	29.22	513	3980	59.66
ALCHEM	BE	23-Dec-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	6904	0.57	34	-	-
ALEMBICLTD	EQ	23-Dec-2020	96.00	99.25	100.65	96.75	99.30	99.60	98.91	317678	314.22	4096	138375	43.56
ALICON	EQ	23-Dec-2020	319.70	338.90	342.80	322.95	338.00	337.85	335.62	8173	27.43	390	4721	57.76
ALKALI	EQ	23-Dec-2020	46.35	47.95	47.95	46.00	47.70	47.55	46.79	28532	13.35	395	15878	55.65
ALKEM	EQ	23-Dec-2020	2853.60	2852.00	2880.00	2829.40	2877.00	2871.15	2857.72	37599	1074.47	6745	17845	47.46
ALKYLAMINE	EQ	23-Dec-2020	3714.45	3740.00	3923.25	3725.00	3915.00	3910.25	3861.77	49807	1923.43	9595	17699	35.54
ALLCARGO	EQ	23-Dec-2020	130.15	131.00	133.85	130.60	132.50	132.30	132.65	399690	530.17	3668	267093	66.83
ALLSEC	EQ	23-Dec-2020	259.60	261.00	266.65	255.95	260.20	261.05	262.53	9850	25.86	423	3650	37.06
ALMONDZ	EQ	23-Dec-2020	20.20	20.90	20.95	19.80	20.25	20.60	20.54	11712	2.41	106	5598	47.80
ALOKINDS	EQ	23-Dec-2020	21.35	21.50	21.95	21.25	21.40	21.45	21.59	10300137	2224.23	12642	5387685	52.31
ALPA	BE	23-Dec-2020	32.65	33.00	34.25	32.00	34.25	34.25	33.80	17404	5.88	120	-	-
ALPHAGEO	BE	23-Dec-2020	191.75	185.10	201.00	185.10	196.00	196.35	195.54	7498	14.66	237	-	-
AMARAJABAT	EQ	23-Dec-2020	923.75	927.90	953.40	917.10	947.10	945.90	943.03	730960	6893.16	17788	88971	12.17
AMBER	EQ	23-Dec-2020	2284.35	2294.30	2325.00	2290.00	2312.00	2309.80	2303.51	99145	2283.81	11896	65347	65.91
AMBIKCO	EQ	23-Dec-2020	819.00	838.00	838.00	808.95	814.00	817.70	819.14	13952	114.29	894	9854	70.63
AMBUJACEM	EQ	23-Dec-2020	237.60	234.90	238.75	231.50	237.05	237.20	235.21	8750579	20582.13	75922	2548595	29.12
AMDIND	EQ	23-Dec-2020	19.50	19.90	20.20	18.85	19.35	19.55	19.44	54776	10.65	473	30377	55.46
AMJLAND	EQ	23-Dec-2020	27.10	27.45	28.45	26.50	27.75	27.70	27.91	25405	7.09	264	17633	69.41
AMJUMBO	SM	23-Dec-2020	12.15	12.50	12.75	12.00	12.75	12.75	12.54	40000	5.02	5	40000	100.00
AMRUTANJAN	EQ	23-Dec-2020	493.00	494.40	511.05	493.00	509.00	508.45	504.20	56972	287.25	3204	22898	40.19
ANANTRAJ	EQ	23-Dec-2020	24.45	24.50	25.20	24.25	24.85	24.70	24.84	395834	98.32	1349	272058	68.73
ANDHRACEMT	EQ	23-Dec-2020	5.85	6.00	6.00	5.80	5.95	5.95	5.94	226961	13.49	593	138546	61.04
ANDHRAPAP	EQ	23-Dec-2020	206.70	207.00	217.40	207.00	214.85	215.10	214.36	53013	113.64	1316	23880	45.05
ANDHRSUGAR	EQ	23-Dec-2020	299.25	306.60	317.95	299.95	312.00	312.70	312.63	95748	299.33	2916	43451	45.38
ANGELBRKG	EQ	23-Dec-2020	325.90	326.00	341.00	326.00	338.00	338.15	335.80	137526	461.82	5984	47588	34.60
ANIKINDS	BE	23-Dec-2020	20.05	19.05	19.05	19.05	19.05	19.05	19.05	6949	1.32	59	-	-
ANKITMETAL	EQ	23-Dec-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.37	144579	1.99	77	142479	98.55
ANSALAPI	BE	23-Dec-2020	8.55	8.95	8.95	8.20	8.95	8.95	8.87	108378	9.62	103	-	-
ANSALHSG	EQ	23-Dec-2020	5.40	5.25	5.65	5.25	5.65	5.65	5.60	37682	2.11	61	27497	72.97
ANUP	EQ	23-Dec-2020	702.80	697.00	768.00	697.00	726.00	725.15	737.91	34095	251.59	3889	17032	49.95
APARINDS	EQ	23-Dec-2020	329.15	330.70	347.40	330.65	345.50	344.35	342.48	35985	123.24	1944	17223	47.86
APCL	EQ	23-Dec-2020	193.00	195.00	208.00	190.00	202.45	205.40	200.63	56656	113.67	1536	27587	48.69
APCOTEXIND	EQ	23-Dec-2020	152.45	155.70	162.00	154.70	159.00	159.70	158.21	92670	146.62	1953	48119	51.93
APEX	EQ	23-Dec-2020	295.95	298.00	304.50	294.75	302.15	303.05	299.36	96577	289.11	2995	49105	50.85
APLAPOLLO	EQ	23-Dec-2020	744.30	745.00	760.40	743.10	755.00	753.20	752.28	190195	1430.80	8708	130405	68.56
APLLTD	EQ	23-Dec-2020	1052.60	1057.00	1080.00	1050.80	1069.00	1062.80	1069.38	139160	1488.15	12272	80151	57.60
APOLLO	EQ	23-Dec-2020	117.00	119.00	120.80	117.75	119.80	118.95	119.09	74273	88.45	1482	45371	61.09
APOLLOHOSP	EQ	23-Dec-2020	2408.35	2390.00	2460.90	2390.00	2430.00	2433.80	2433.61	1093766	26617.99	48250	254826	23.30
APOLLOPIPE	EQ	23-Dec-2020	636.40	640.00	669.00	630.05	662.05	662.50	653.50	31671	206.97	1407	25098	79.25
APOLLOTYRE	EQ	23-Dec-2020	174.95	175.75	179.90	173.60	177.85	178.15	177.33	7670775	13602.32	40840	544176	7.09
APOLSINHOT	EQ	23-Dec-2020	556.80	540.05	625.00	525.60	596.60	605.15	598.55	8068	48.29	623	5598	69.39
APTECHT	EQ	23-Dec-2020	149.30	151.00	154.65	148.15	150.85	150.95	151.36	721925	1092.73	10710	211392	29.28
ARCHIDPLY	EQ	23-Dec-2020	27.15	27.70	28.45	27.15	27.80	27.95	27.75	27463	7.62	263	20229	73.66
ARCHIES	EQ	23-Dec-2020	13.40	13.40	14.00	13.30	13.95	13.90	13.82	54795	7.57	252	32612	59.52
ARCOTECH	BE	23-Dec-2020	2.70	2.75	2.80	2.65	2.80	2.80	2.79	34089	0.95	67	-	-
ARENTERP	EQ	23-Dec-2020	11.25	11.40	11.80	10.80	11.70	11.65	11.44	6689	0.77	43	2563	38.32
ARIES	EQ	23-Dec-2020	92.70	95.50	99.70	93.40	98.85	99.10	97.74	143608	140.36	2756	46768	32.57
ARIHANT	EQ	23-Dec-2020	19.75	20.00	21.45	20.00	20.50	20.50	20.59	2197	0.45	27	1950	88.76
ARIHANTSUP	EQ	23-Dec-2020	31.10	29.70	32.65	29.55	32.65	32.50	30.30	12608	3.82	108	10125	80.31
ARMANFIN	EQ	23-Dec-2020	727.95	727.95	747.50	715.75	731.10	730.40	736.70	7336	54.04	744	4658	63.50
AROGRANITE	EQ	23-Dec-2020	39.10	39.80	42.40	39.00	42.40	41.95	41.28	72296	29.85	856	27937	38.64
ARROWGREEN	EQ	23-Dec-2020	53.20	53.25	55.90	53.25	55.25	54.65	54.06	797	0.43	70	575	72.15
ARSHIYA	EQ	23-Dec-2020	15.15	15.15	15.75	14.50	15.30	15.25	15.18	31838	4.83	198	15554	48.85
ARSSINFRA	EQ	23-Dec-2020	20.70	20.00	21.65	20.00	21.05	21.25	21.03	29074	6.11	115	23441	80.63
ARTEMISMED	BE	23-Dec-2020	225.80	224.00	225.00	215.10	225.00	225.00	222.81	362	0.81	9	-	-
ARVIND	EQ	23-Dec-2020	44.15	44.75	46.95	44.10	46.60	46.55	46.04	1944663	895.37	7351	788255	40.53
ARVINDFASN	EQ	23-Dec-2020	147.15	148.00	153.50	146.50	151.05	151.35	150.85	318327	480.20	7242	140684	44.19
ARVSMART	EQ	23-Dec-2020	102.60	104.50	111.70	103.20	110.00	109.60	108.60	195575	212.39	3981	73015	37.33
ASAHIINDIA	EQ	23-Dec-2020	239.75	245.00	254.30	245.00	254.00	250.60	249.40	211841	528.33	8310	188188	88.83
ASAHISONG	EQ	23-Dec-2020	232.35	236.00	244.70	230.45	244.00	241.35	237.84	29074	69.15	1048	17766	61.11
ASAL	EQ	23-Dec-2020	25.75	25.15	26.75	25.15	26.30	26.30	26.10	2355	0.61	61	1792	76.09
ASALCBR	EQ	23-Dec-2020	286.85	292.00	297.80	289.95	294.00	293.05	293.81	58591	172.15	2623	30195	51.54
ASHAPURMIN	EQ	23-Dec-2020	89.20	89.00	93.65	87.05	93.65	93.65	92.67	208414	193.13	1207	158407	76.01
ASHIANA	EQ	23-Dec-2020	96.00	94.40	100.90	94.40	98.40	98.30	97.92	68700	67.27	1288	25306	36.84
ASHIMASYN	BE	23-Dec-2020	11.10	10.90	11.65	10.90	11.65	11.65	11.58	22913	2.65	46	-	-
ASHOKA	EQ	23-Dec-2020	84.55	84.80	95.50	83.35	95.10	94.25	90.55	3730472	3377.92	15047	1956532	52.45
ASHOKLEY	EQ	23-Dec-2020	91.45	92.30	95.60	91.50	95.30	95.20	94.12	25834766	24315.13	81812	5280684	20.44
ASIANHOTNR	EQ	23-Dec-2020	72.25	72.25	74.10	72.25	74.10	73.45	73.54	5734	4.22	141	3460	60.34
ASIANPAINT	EQ	23-Dec-2020	2600.80	2604.00	2650.00	2604.00	2638.15	2642.55	2624.89	1339307	35155.39	71569	199678	14.91
ASIANTILES	EQ	23-Dec-2020	282.00	284.90	285.70	280.25	281.00	282.45	282.20	102141	288.24	2695	25308	24.78
ASPINWALL	EQ	23-Dec-2020	135.85	132.20	140.55	131.10	135.00	135.95	135.57	4169	5.65	113	2928	70.23
ASTEC	EQ	23-Dec-2020	1147.30	1164.80	1235.60	1154.90	1189.70	1191.55	1190.47	179309	2134.62	15516	92022	51.32
ASTERDM	EQ	23-Dec-2020	164.95	170.00	171.50	167.95	168.60	169.60	169.45	479329	812.24	9007	221104	46.13
ASTRAL	EQ	23-Dec-2020	1529.45	1539.95	1604.90	1535.05	1595.00	1590.15	1576.49	182725	2880.63	17602	85871	46.99
ASTRAMICRO	EQ	23-Dec-2020	116.90	117.40	123.00	117.35	121.65	121.80	120.51	224676	270.76	3622	82937	36.91
ASTRAZEN	EQ	23-Dec-2020	4176.30	4289.00	4450.00	4251.00	4300.00	4298.15	4314.98	103627	4471.49	12798	35032	33.81
ASTRON	EQ	23-Dec-2020	52.20	52.25	54.50	52.25	52.80	52.85	53.16	64367	34.22	799	26192	40.69
ATFL	EQ	23-Dec-2020	804.25	808.20	831.50	802.30	815.30	819.70	820.34	9884	81.08	1369	3965	40.12
ATLANTA	EQ	23-Dec-2020	7.90	7.95	8.20	7.75	8.20	8.15	8.02	17349	1.39	104	10937	63.04
ATLASCYCLE	BZ	23-Dec-2020	38.10	37.90	39.00	37.90	38.95	38.95	38.32	3638	1.39	56	-	-
ATUL	EQ	23-Dec-2020	6191.30	6250.35	6549.00	6199.95	6501.00	6510.45	6425.83	46151	2965.58	9096	20421	44.25
ATULAUTO	EQ	23-Dec-2020	178.95	178.60	182.25	178.60	180.50	180.25	180.42	77258	139.39	2177	39665	51.34
AUBANK	EQ	23-Dec-2020	856.00	856.00	874.00	844.85	872.00	868.75	860.43	1300913	11193.48	64242	880761	67.70
AURIONPRO	EQ	23-Dec-2020	92.85	94.95	97.45	92.75	95.80	96.20	95.61	58784	56.20	887	35086	59.69
AUROPHARMA	EQ	23-Dec-2020	857.05	859.00	892.00	851.00	887.30	889.30	878.30	2011957	17670.99	56187	532323	26.46
AUSOMENT	EQ	23-Dec-2020	50.65	51.40	52.95	50.25	52.75	52.35	51.79	1967	1.02	49	1379	70.11
AUTOAXLES	EQ	23-Dec-2020	989.55	1000.00	1026.50	968.05	1001.10	1017.75	1006.14	17338	174.44	1699	7631	44.01
AUTOIND	EQ	23-Dec-2020	32.20	32.20	33.75	32.20	33.40	33.70	33.46	11170	3.74	133	7647	68.46
AUTOLITIND	EQ	23-Dec-2020	22.20	22.60	23.20	22.05	23.10	23.05	22.74	7497	1.70	113	4660	62.16
AVADHSUGAR	EQ	23-Dec-2020	200.15	200.00	208.95	200.00	206.90	207.05	205.69	97137	199.80	2492	34240	35.25
AVANTIFEED	EQ	23-Dec-2020	515.85	514.95	523.05	497.00	510.35	510.90	510.67	424831	2169.47	15302	181842	42.80
AVG	SM	23-Dec-2020	54.60	54.60	54.60	54.60	54.60	54.60	54.60	1200	0.66	1	1200	100.00
AVTNPL	EQ	23-Dec-2020	47.80	48.20	50.90	47.00	49.40	49.65	49.82	410499	204.52	3138	135599	33.03
AXISBANK	EQ	23-Dec-2020	589.75	589.00	594.50	584.30	594.00	592.45	590.60	12247401	72332.78	152748	4504416	36.78
AXISBNKETF	EQ	23-Dec-2020	296.04	295.08	299.22	293.95	298.00	298.97	295.87	1270	3.76	33	1107	87.17
AXISCADES	EQ	23-Dec-2020	52.35	52.80	54.95	52.80	54.95	54.95	54.69	72940	39.89	477	43028	58.99
AXISGOLD	EQ	23-Dec-2020	43.58	43.74	43.74	43.35	43.48	43.45	43.44	54364	23.61	1599	41233	75.85
AXISNIFTY	EQ	23-Dec-2020	139.35	139.21	140.66	139.21	140.22	140.52	139.76	2889	4.04	102	1540	53.31
AYMSYNTEX	BE	23-Dec-2020	37.00	36.00	37.50	35.90	37.45	37.45	36.95	8997	3.32	18	-	-
BAFNAPH	BE	23-Dec-2020	190.80	181.30	181.30	181.30	181.30	181.30	181.30	1042	1.89	56	-	-
BAGFILMS	BE	23-Dec-2020	3.15	3.00	3.30	3.00	3.30	3.30	3.22	153199	4.93	242	-	-
BAJAJ-AUTO	EQ	23-Dec-2020	3265.30	3281.00	3318.95	3261.00	3315.00	3309.65	3295.40	816586	26909.74	48600	267484	32.76
BAJAJCON	EQ	23-Dec-2020	209.35	209.90	216.60	209.10	215.50	215.35	214.06	345718	740.04	9799	134375	38.87
BAJAJELEC	EQ	23-Dec-2020	607.30	610.50	620.00	603.40	610.90	611.65	612.79	98279	602.25	4509	19927	20.28
BAJAJFINSV	EQ	23-Dec-2020	8938.85	8900.00	9140.00	8880.00	9006.10	9013.25	9029.22	575454	51959.01	51139	116450	20.24
BAJAJHIND	EQ	23-Dec-2020	5.70	5.70	6.55	5.70	6.45	6.40	6.21	6985167	433.45	4804	3700142	52.97
BAJAJHLDNG	EQ	23-Dec-2020	3015.90	3030.00	3087.50	3010.00	3079.95	3068.40	3058.34	34336	1050.11	6840	11984	34.90
BAJFINANCE	EQ	23-Dec-2020	5011.40	5000.00	5166.00	4970.35	5095.00	5088.90	5099.47	3431457	174986.18	159726	340295	9.92
BALAJITELE	EQ	23-Dec-2020	62.95	63.35	65.85	62.80	65.50	65.45	64.60	131879	85.20	1488	63317	48.01
BALAMINES	EQ	23-Dec-2020	882.30	889.70	908.05	886.65	906.00	903.95	900.36	87383	786.76	5872	36347	41.60
BALAXI	EQ	23-Dec-2020	587.55	585.00	616.90	578.10	616.90	614.75	606.26	2320	14.07	319	1803	77.72
BALKRISHNA	BE	23-Dec-2020	19.30	20.00	20.00	18.40	19.75	19.75	19.06	3189	0.61	22	-	-
BALKRISIND	EQ	23-Dec-2020	1547.45	1550.00	1586.80	1545.60	1560.00	1560.10	1564.19	610493	9549.26	26930	230750	37.80
BALLARPUR	BZ	23-Dec-2020	1.45	1.40	1.50	1.40	1.50	1.45	1.46	4079802	59.77	879	-	-
BALMLAWRIE	EQ	23-Dec-2020	110.10	112.85	121.00	105.00	114.45	114.30	112.91	269773	304.59	4459	76610	28.40
BALPHARMA	BE	23-Dec-2020	53.25	53.25	55.80	53.00	55.80	55.10	54.86	9160	5.03	102	-	-
BALRAMCHIN	EQ	23-Dec-2020	168.05	168.70	177.00	167.85	175.40	176.10	173.93	986224	1715.31	16103	477004	48.37
BANARBEADS	EQ	23-Dec-2020	54.40	54.95	56.50	54.45	56.00	55.55	55.85	5316	2.97	90	3801	71.50
BANARISUG	EQ	23-Dec-2020	1409.25	1432.05	1436.00	1400.00	1435.00	1429.90	1417.26	297	4.21	75	193	64.98
BANCOINDIA	EQ	23-Dec-2020	130.25	130.45	138.65	125.00	135.80	136.15	135.50	318511	431.57	5069	122834	38.57
BANDHANBNK	EQ	23-Dec-2020	396.70	395.90	402.65	391.55	400.00	399.05	398.51	7220916	28776.41	114117	2273757	31.49
BANG	EQ	23-Dec-2020	31.10	31.10	32.50	28.20	30.50	30.45	30.07	31294	9.41	635	12731	40.68
BANKA	EQ	23-Dec-2020	51.80	52.00	54.35	51.30	51.85	51.65	52.44	8965	4.70	104	7267	81.06
BANKBARODA	EQ	23-Dec-2020	58.80	58.80	60.80	58.35	60.65	60.55	59.82	32358417	19357.90	63071	4409314	13.63
BANKBEES	EQ	23-Dec-2020	297.78	297.38	300.71	296.10	300.50	300.05	299.19	494437	1479.30	5670	152392	30.82
BANKINDIA	EQ	23-Dec-2020	47.25	47.35	48.95	47.35	48.85	48.70	48.28	3018069	1457.04	10584	579742	19.21
BANSWRAS	EQ	23-Dec-2020	110.25	113.95	115.75	111.05	115.70	115.40	114.55	13937	15.97	292	10936	78.47
BARTRONICS	BZ	23-Dec-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	3880	0.11	9	-	-
BASF	EQ	23-Dec-2020	1544.10	1544.00	1578.00	1538.45	1569.00	1570.60	1563.82	12610	197.20	1313	7736	61.35
BASML	EQ	23-Dec-2020	123.70	128.00	129.00	122.95	127.65	128.35	126.73	38110	48.30	622	27752	72.82
BATAINDIA	EQ	23-Dec-2020	1521.40	1524.00	1588.95	1523.15	1579.30	1583.55	1566.93	650794	10197.48	25995	102581	15.76
BAYERCROP	EQ	23-Dec-2020	5116.15	5130.25	5392.00	5130.00	5390.00	5322.60	5228.24	33500	1751.46	7542	16301	48.66
BBL	EQ	23-Dec-2020	846.15	853.75	873.85	847.95	873.85	861.10	858.20	10385	89.12	998	5502	52.98
BBTC	EQ	23-Dec-2020	1242.05	1247.80	1287.00	1234.70	1281.00	1276.15	1261.67	61507	776.01	4710	24405	39.68
BBTCL	SM	23-Dec-2020	48.00	48.20	48.20	48.20	48.20	48.20	48.20	3000	1.45	1	3000	100.00
BCG	EQ	23-Dec-2020	6.35	6.55	6.65	6.50	6.65	6.65	6.62	1313706	86.99	723	1039502	79.13
BCONCEPTS	SM	23-Dec-2020	18.45	19.30	19.35	19.30	19.35	19.35	19.33	6000	1.16	2	6000	100.00
BCP	BE	23-Dec-2020	6.25	6.25	6.55	6.00	6.55	6.55	6.51	247613	16.12	341	-	-
BDL	EQ	23-Dec-2020	315.50	317.25	325.10	315.55	323.00	322.25	322.26	133243	429.38	5122	47111	35.36
BEARDSELL	EQ	23-Dec-2020	10.90	11.50	11.95	10.10	10.65	10.40	10.93	79115	8.65	405	47513	60.06
BEDMUTHA	EQ	23-Dec-2020	26.65	26.10	26.80	25.70	26.80	26.70	26.35	7820	2.06	213	6510	83.25
BEL	EQ	23-Dec-2020	112.25	113.20	115.95	112.50	115.70	115.45	114.54	13015991	14909.16	59400	2799172	21.51
BEML	EQ	23-Dec-2020	870.85	876.00	927.55	861.15	920.00	918.60	905.22	1284381	11626.45	48895	228449	17.79
BEPL	EQ	23-Dec-2020	129.55	130.00	136.40	129.60	134.00	134.20	134.25	503257	675.62	6434	214040	42.53
BERGEPAINT	EQ	23-Dec-2020	712.85	716.00	736.25	710.35	735.00	733.90	725.09	2009320	14569.37	35257	486643	24.22
BETA	SM	23-Dec-2020	105.50	109.90	110.50	109.90	110.50	110.50	110.20	1600	1.76	2	1600	100.00
BFINVEST	EQ	23-Dec-2020	283.75	284.85	294.00	283.85	290.40	291.40	291.49	27644	80.58	1699	10250	37.08
BFUTILITIE	EQ	23-Dec-2020	271.70	271.00	282.80	269.20	281.70	281.05	278.34	265151	738.01	8848	80514	30.37
BGRENERGY	BE	23-Dec-2020	45.75	45.50	48.00	45.10	48.00	47.85	47.33	54764	25.92	418	-	-
BHAGERIA	EQ	23-Dec-2020	147.00	148.70	159.00	148.20	156.70	157.05	154.24	76500	117.99	1845	45179	59.06
BHAGYANGR	EQ	23-Dec-2020	32.60	32.45	35.50	31.65	34.20	34.55	34.20	215705	73.77	1464	122106	56.61
BHAGYAPROP	EQ	23-Dec-2020	24.95	24.15	25.05	24.00	24.50	24.65	24.49	9522	2.33	102	7863	82.58
BHANDARI	EQ	23-Dec-2020	1.35	1.30	1.45	1.30	1.40	1.40	1.38	290375	4.01	714	221515	76.29
BHARATFORG	EQ	23-Dec-2020	517.65	518.65	543.50	511.25	538.00	538.50	527.18	2466862	13004.81	39316	477971	19.38
BHARATGEAR	BE	23-Dec-2020	78.35	77.00	82.25	74.45	82.25	82.25	77.49	49960	38.72	356	-	-
BHARATRAS	EQ	23-Dec-2020	9065.15	9065.00	9440.40	9065.00	9400.00	9414.60	9303.14	3534	328.77	1440	1996	56.48
BHARATWIRE	EQ	23-Dec-2020	29.35	28.80	31.65	27.40	30.50	29.95	29.88	12627	3.77	173	7231	57.27
BHARTIARTL	EQ	23-Dec-2020	500.30	500.30	509.50	498.40	507.00	507.20	503.97	13081361	65926.34	177939	5472751	41.84
BHEL	EQ	23-Dec-2020	32.65	32.70	34.15	32.55	34.00	33.95	33.45	35851831	11991.32	42008	7119623	19.86
BIGBLOC	BE	23-Dec-2020	160.10	152.10	152.10	152.10	152.10	152.10	152.10	602	0.92	23	-	-
BIL	EQ	23-Dec-2020	141.00	145.50	147.00	139.90	143.00	143.15	142.87	2283	3.26	136	1846	80.86
BILENERGY	BZ	23-Dec-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.82	170196	1.40	187	-	-
BINDALAGRO	EQ	23-Dec-2020	15.15	15.10	16.50	14.85	16.15	16.00	16.00	64242	10.28	487	45281	70.49
BIOCON	EQ	23-Dec-2020	462.15	462.20	487.75	459.10	482.25	483.60	477.81	4958976	23694.31	74797	1230145	24.81
BIOFILCHEM	BE	23-Dec-2020	236.95	225.15	225.15	225.15	225.15	225.15	225.15	12029	27.08	533	-	-
BIRLACABLE	EQ	23-Dec-2020	50.00	50.40	53.25	50.40	53.20	52.95	52.50	70061	36.78	927	38445	54.87
BIRLACORPN	EQ	23-Dec-2020	692.25	700.00	710.00	690.00	705.00	701.05	697.66	260784	1819.39	10204	138989	53.30
BIRLAMONEY	EQ	23-Dec-2020	40.55	40.65	42.90	40.65	42.00	41.85	41.88	155420	65.09	1705	62348	40.12
BIRLATYRE	EQ	23-Dec-2020	30.25	28.75	31.75	28.75	31.75	31.75	30.56	3497606	1068.86	10636	1620749	46.34
BLBLIMITED	EQ	23-Dec-2020	5.65	5.75	5.90	5.50	5.90	5.80	5.78	12284	0.71	38	10479	85.31
BLISSGVS	EQ	23-Dec-2020	176.40	177.20	182.35	174.75	181.00	179.60	178.41	771299	1376.11	8885	206934	26.83
BLKASHYAP	EQ	23-Dec-2020	8.20	8.30	8.50	8.00	8.50	8.35	8.14	134499	10.94	545	123035	91.48
BLS	EQ	23-Dec-2020	82.75	84.00	89.75	84.00	84.20	84.45	86.26	122269	105.48	1569	32922	26.93
BLUECHIP	BE	23-Dec-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.35	150528	0.53	20	-	-
BLUEDART	EQ	23-Dec-2020	3791.20	3800.20	3900.00	3800.20	3861.00	3877.50	3851.37	7876	303.33	1437	5415	68.75
BLUESTARCO	EQ	23-Dec-2020	781.90	797.95	814.90	783.25	788.00	788.55	798.74	90936	726.34	7163	34336	37.76
BODALCHEM	EQ	23-Dec-2020	74.40	75.00	78.40	73.80	76.65	77.15	76.53	1616518	1237.16	7563	742680	45.94
BOHRA	SM	23-Dec-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	14000	0.19	3	14000	100.00
BOMDYEING	EQ	23-Dec-2020	72.15	72.25	77.20	72.20	76.75	76.80	75.59	4100693	3099.90	22400	1006347	24.54
BOROLTD	EQ	23-Dec-2020	183.65	185.40	202.00	184.00	200.95	201.25	196.87	967295	1904.28	15768	396353	40.98
BORORENEW	EQ	23-Dec-2020	185.75	191.95	222.90	191.95	222.90	222.90	211.61	5033735	10652.03	61172	1468275	29.17
BOSCHLTD	EQ	23-Dec-2020	12621.85	12640.00	12729.95	12529.05	12690.00	12646.50	12652.18	55199	6983.88	10255	14901	27.00
BPCL	EQ	23-Dec-2020	372.50	373.00	377.20	369.40	374.80	374.40	373.91	5982753	22370.32	75753	1485956	24.84
BPL	EQ	23-Dec-2020	21.30	21.30	22.35	21.00	22.35	22.35	22.01	71689	15.78	976	48924	68.24
BRFL	EQ	23-Dec-2020	13.60	13.80	14.25	13.20	13.90	13.85	13.74	286694	39.40	710	180013	62.79
BRIGADE	EQ	23-Dec-2020	246.45	247.70	249.00	239.60	240.90	241.00	243.79	139516	340.13	4474	48069	34.45
BRIGHT	SM	23-Dec-2020	7.55	7.20	7.20	7.20	7.20	7.20	7.20	9000	0.65	3	9000	100.00
BRITANNIA	EQ	23-Dec-2020	3630.40	3641.60	3668.35	3605.25	3632.90	3625.35	3626.29	451656	16378.34	40380	198811	44.02
BRITANNIA	N2	23-Dec-2020	32.01	32.00	32.01	31.97	31.98	31.98	32.00	4383	1.40	63	4383	100.00
BRNL	EQ	23-Dec-2020	32.10	32.60	33.10	32.05	32.50	32.75	32.74	68280	22.36	708	44283	64.86
BROOKS	EQ	23-Dec-2020	60.35	61.00	62.95	60.35	62.70	62.65	62.33	16534	10.31	226	11062	66.90
BSE	EQ	23-Dec-2020	604.35	607.40	619.30	604.80	614.60	615.85	613.36	427281	2620.77	13539	143738	33.64
BSELINFRA	EQ	23-Dec-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.08	130312	1.41	105	97963	75.18
BSHSL	EQ	23-Dec-2020	91.90	93.00	93.00	91.00	92.00	92.00	91.99	110	0.10	9	109	99.09
BSL	BE	23-Dec-2020	31.05	31.05	32.60	31.05	32.60	32.60	31.77	5327	1.69	33	-	-
BSLGOLDETF	EQ	23-Dec-2020	4606.30	4585.05	4599.00	4565.05	4567.10	4573.00	4578.29	99	4.53	37	81	81.82
BSLNIFTY	EQ	23-Dec-2020	146.95	151.35	151.35	147.96	149.81	149.81	148.97	85	0.13	23	77	90.59
BSOFT	EQ	23-Dec-2020	232.80	233.40	267.00	233.00	259.50	261.70	253.46	10935764	27717.93	190980	3248723	29.71
BURGERKING	EQ	23-Dec-2020	173.35	177.95	190.65	176.85	187.20	189.45	184.17	27824176	51243.38	240984	5985981	21.51
BURNPUR	BE	23-Dec-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	228570	5.71	91	-	-
BUTTERFLY	EQ	23-Dec-2020	462.20	464.10	474.40	452.15	453.00	456.90	460.19	34002	156.47	1239	18021	53.00
BVCL	BE	23-Dec-2020	15.15	15.90	15.90	15.20	15.60	15.60	15.29	6201	0.95	33	-	-
BYKE	BE	23-Dec-2020	18.30	18.10	19.20	17.95	19.20	19.20	18.47	78139	14.43	187	-	-
CADILAHC	EQ	23-Dec-2020	469.05	467.25	479.25	465.05	474.00	475.00	475.21	3377709	16051.36	47804	1159976	34.34
CALSOFT	EQ	23-Dec-2020	10.45	10.05	10.75	10.05	10.65	10.75	10.58	12806	1.36	84	10044	78.43
CAMLINFINE	EQ	23-Dec-2020	115.40	116.35	119.35	115.60	118.00	117.95	117.63	198846	233.89	6061	97156	48.86
CAMS	EQ	23-Dec-2020	1676.90	1694.00	1720.00	1654.00	1670.00	1673.15	1686.51	314154	5298.23	20887	158110	50.33
CANBK	EQ	23-Dec-2020	115.20	115.40	121.80	114.45	121.00	120.70	118.38	21024870	24890.04	77106	4992360	23.75
CANDC	BZ	23-Dec-2020	5.85	5.85	6.10	5.60	6.10	6.10	5.71	33163	1.89	39	-	-
CANFINHOME	EQ	23-Dec-2020	462.95	466.00	484.00	466.00	481.00	479.70	477.98	257513	1230.86	12530	102773	39.91
CANTABIL	EQ	23-Dec-2020	365.30	370.65	373.20	363.35	369.90	371.50	368.32	87633	322.77	3687	17270	19.71
CAPACITE	EQ	23-Dec-2020	176.95	179.95	185.55	177.00	180.90	181.15	181.98	128569	233.97	5549	34073	26.50
CAPLIPOINT	EQ	23-Dec-2020	477.00	482.90	504.00	477.35	495.60	495.05	492.55	223731	1101.98	16269	95224	42.56
CAPTRUST	EQ	23-Dec-2020	88.80	88.75	93.95	88.65	90.50	91.10	91.91	6425	5.91	257	3604	56.09
CARBORUNIV	EQ	23-Dec-2020	370.30	368.20	383.90	368.20	380.10	379.50	377.24	67564	254.88	3870	33841	50.09
CAREERP	EQ	23-Dec-2020	161.45	163.75	165.00	161.95	164.80	164.85	164.08	10330	16.95	337	7945	76.91
CARERATING	EQ	23-Dec-2020	505.20	508.70	516.30	508.65	513.00	513.05	512.97	188013	964.45	8384	136697	72.71
CASTEXTECH	BE	23-Dec-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.41	990843	4.11	193	-	-
CASTROLIND	EQ	23-Dec-2020	120.80	121.35	124.30	121.00	123.95	123.70	123.06	1016358	1250.69	11514	450998	44.37
CCCL	BE	23-Dec-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.53	905727	4.82	140	-	-
CCHHL	BE	23-Dec-2020	5.10	4.85	5.35	4.85	5.35	5.35	5.07	147998	7.51	261	-	-
CCL	EQ	23-Dec-2020	258.10	261.90	266.65	259.30	261.80	262.00	263.50	459705	1211.30	8793	194443	42.30
CDSL	EQ	23-Dec-2020	500.25	503.90	518.00	501.00	514.80	514.65	512.24	834862	4276.51	19510	264830	31.72
CEATLTD	EQ	23-Dec-2020	1065.50	1070.75	1082.00	1040.00	1063.90	1066.75	1072.70	120755	1295.33	8034	31441	26.04
CEBBCO	EQ	23-Dec-2020	16.00	15.95	16.85	15.80	16.50	16.45	16.22	74158	12.03	320	49182	66.32
CELEBRITY	EQ	23-Dec-2020	5.10	5.15	5.40	5.00	5.20	5.25	5.17	40849	2.11	205	32408	79.34
CENTENKA	EQ	23-Dec-2020	197.35	197.35	205.00	197.35	203.80	203.70	203.03	25785	52.35	757	14135	54.82
CENTEXT	BE	23-Dec-2020	5.00	4.95	4.95	4.75	4.75	4.75	4.76	145298	6.91	327	-	-
CENTRALBK	EQ	23-Dec-2020	13.35	13.50	13.90	13.30	13.80	13.80	13.63	6733817	917.54	7186	2326176	34.54
CENTRUM	EQ	23-Dec-2020	16.45	16.45	16.60	15.85	16.45	16.45	16.22	1634655	265.15	1853	569307	34.83
CENTUM	EQ	23-Dec-2020	369.20	388.95	390.45	372.00	382.00	383.70	382.07	6453	24.65	500	4057	62.87
CENTURYPLY	EQ	23-Dec-2020	221.35	221.00	234.70	220.55	231.05	232.15	229.58	191102	438.73	4320	74661	39.07
CENTURYTEX	EQ	23-Dec-2020	359.65	362.50	394.40	362.00	389.70	391.50	381.37	1779456	6786.26	25727	463300	26.04
CERA	EQ	23-Dec-2020	3152.55	3170.00	3348.35	3169.95	3232.00	3259.65	3272.12	10217	334.31	2132	2898	28.36
CEREBRAINT	EQ	23-Dec-2020	31.30	31.65	33.80	31.30	32.20	32.80	33.16	217532	72.12	697	155289	71.39
CESC	EQ	23-Dec-2020	575.55	581.05	598.00	577.05	597.00	594.60	588.26	219472	1291.07	10031	59722	27.21
CESCVENT	EQ	23-Dec-2020	260.55	268.00	270.10	263.00	267.95	267.20	268.27	33646	90.26	1941	16798	49.93
CGCL	EQ	23-Dec-2020	296.00	297.90	320.00	296.75	307.15	308.50	310.97	233141	724.99	7597	48010	20.59
CGPOWER	EQ	23-Dec-2020	39.10	39.50	41.05	39.50	41.05	41.05	40.86	2367397	967.42	3447	1382078	58.38
CHALET	EQ	23-Dec-2020	176.80	179.35	190.95	179.00	186.50	185.75	185.92	597073	1110.07	11226	236930	39.68
CHAMBLFERT	EQ	23-Dec-2020	218.75	220.85	230.00	218.95	226.90	226.60	226.26	792705	1793.58	23637	251599	31.74
CHEMBOND	EQ	23-Dec-2020	163.60	164.50	173.85	162.15	172.20	171.65	169.54	23855	40.44	910	14788	61.99
CHEMCON	EQ	23-Dec-2020	408.30	412.95	416.75	407.10	408.95	409.10	411.05	479380	1970.50	17972	205027	42.77
CHEMFAB	EQ	23-Dec-2020	136.05	136.15	142.75	136.15	139.00	139.30	139.31	3432	4.78	182	2215	64.54
CHENNPETRO	EQ	23-Dec-2020	98.60	100.00	101.80	96.65	97.85	97.95	97.84	2191775	2144.51	19238	1149441	52.44
CHOLAFIN	EQ	23-Dec-2020	360.80	361.40	378.00	358.30	377.00	376.25	370.45	2616831	9694.13	46889	516311	19.73
CHOLAHLDNG	EQ	23-Dec-2020	530.20	534.25	541.00	529.00	539.00	540.45	537.59	248075	1333.62	9145	137075	55.26
CHROMATIC	BE	23-Dec-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.82	43192	0.35	73	-	-
CIGNITITEC	EQ	23-Dec-2020	388.50	390.45	406.40	390.45	398.30	401.20	397.95	102075	406.21	3482	44291	43.39
CINELINE	EQ	23-Dec-2020	34.40	34.00	37.00	34.00	36.25	36.15	35.89	127897	45.90	834	53958	42.19
CINEVISTA	EQ	23-Dec-2020	7.60	7.45	7.90	7.40	7.70	7.70	7.50	4035	0.30	30	3748	92.89
CIPLA	EQ	23-Dec-2020	795.00	796.35	827.00	792.25	824.90	824.65	813.93	8520251	69348.73	129663	1469378	17.25
CKPLEISURE	SM	23-Dec-2020	2.85	2.85	2.85	2.85	2.85	2.85	2.85	4000	0.11	1	4000	100.00
CLEDUCATE	EQ	23-Dec-2020	62.20	63.05	64.65	61.30	64.00	63.60	62.95	5437	3.42	142	3396	62.46
CLNINDIA	EQ	23-Dec-2020	343.15	346.55	362.70	346.00	354.20	357.85	356.84	36916	131.73	2312	15817	42.85
CMICABLES	BE	23-Dec-2020	38.60	37.30	39.80	37.05	39.75	39.30	38.63	14746	5.70	90	-	-
CNOVAPETRO	BE	23-Dec-2020	7.00	7.00	7.30	7.00	7.30	7.30	7.26	1150	0.08	6	-	-
COALINDIA	EQ	23-Dec-2020	135.50	135.50	136.70	134.10	135.45	135.05	135.42	10091831	13665.87	56757	2697496	26.73
COCHINSHIP	EQ	23-Dec-2020	349.40	350.60	359.00	350.15	355.00	355.80	354.87	180419	640.25	4330	81987	45.44
COFORGE	EQ	23-Dec-2020	2563.25	2575.00	2661.00	2546.45	2620.10	2632.20	2614.12	778684	20355.76	41881	104028	13.36
COLPAL	EQ	23-Dec-2020	1546.80	1541.00	1572.00	1531.90	1567.55	1567.35	1554.66	492967	7663.96	41490	262855	53.32
COMPINFO	EQ	23-Dec-2020	14.25	14.65	15.65	14.25	15.65	15.65	15.30	1345853	205.95	2393	645836	47.99
COMPUSOFT	BE	23-Dec-2020	7.95	8.00	8.30	7.75	8.30	8.20	8.22	24691	2.03	126	-	-
CONCOR	EQ	23-Dec-2020	386.30	388.00	392.80	382.55	392.25	391.85	386.62	2191218	8471.70	27215	1104615	50.41
CONFIPET	EQ	23-Dec-2020	30.60	31.50	34.40	30.45	32.50	32.65	32.15	1106205	355.65	2959	679061	61.39
CONSOFINVT	EQ	23-Dec-2020	38.30	38.30	44.75	37.30	41.50	41.45	41.04	3717	1.53	37	3500	94.16
CONTROLPR	EQ	23-Dec-2020	221.05	223.65	227.90	218.20	224.00	223.15	224.11	8025	17.99	374	4986	62.13
CORALFINAC	EQ	23-Dec-2020	23.35	24.00	24.50	23.25	24.50	24.50	24.02	24806	5.96	218	20377	82.15
CORDSCABLE	EQ	23-Dec-2020	43.65	43.05	45.85	43.05	45.40	45.60	45.00	25785	11.60	344	18655	72.35
COROMANDEL	EQ	23-Dec-2020	769.20	769.90	793.00	768.75	792.80	791.35	785.21	171452	1346.25	9889	88399	51.56
COSMOFILMS	EQ	23-Dec-2020	440.35	440.35	456.80	436.05	456.80	454.35	448.73	102102	458.16	4164	69605	68.17
COUNCODOS	BE	23-Dec-2020	3.15	3.20	3.30	3.00	3.30	3.30	3.17	64838	2.06	163	-	-
COX&KINGS	BZ	23-Dec-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	93915	1.60	117	-	-
CPSEETF	EQ	23-Dec-2020	19.97	20.05	20.14	19.83	20.05	20.06	20.03	918459	183.94	1467	532966	58.03
CREATIVE	EQ	23-Dec-2020	106.45	108.05	112.00	108.00	109.50	110.55	109.82	18796	20.64	181	3924	20.88
CREATIVEYE	EQ	23-Dec-2020	3.10	3.20	3.40	2.95	3.40	3.40	3.37	45009	1.52	201	39098	86.87
CREDITACC	EQ	23-Dec-2020	793.00	794.80	810.00	784.75	795.00	796.20	799.51	66221	529.44	7021	39709	59.96
CREST	EQ	23-Dec-2020	92.65	95.75	104.95	94.05	100.50	100.65	100.93	28151	28.41	799	15031	53.39
CRISIL	EQ	23-Dec-2020	1890.15	1890.05	1930.50	1890.05	1897.00	1896.35	1913.14	18305	350.20	2229	6406	35.00
CROMPTON	EQ	23-Dec-2020	360.90	362.10	363.80	348.90	354.00	352.70	356.11	532109	1894.87	15408	236365	44.42
CSBBANK	EQ	23-Dec-2020	221.50	224.70	227.00	218.70	225.20	225.90	224.53	260292	584.43	6284	129924	49.91
CTE	EQ	23-Dec-2020	39.75	39.90	41.70	39.15	41.70	41.65	41.17	12254	5.04	165	9162	74.77
CUB	EQ	23-Dec-2020	171.45	173.10	185.80	172.05	179.70	180.40	181.84	3152570	5732.69	25925	1117158	35.44
CUBEXTUB	BE	23-Dec-2020	16.70	17.45	17.50	17.00	17.40	17.40	17.33	5622	0.97	62	-	-
CUMMINSIND	EQ	23-Dec-2020	576.65	579.00	590.50	577.00	585.45	584.30	582.95	1185209	6909.16	19257	389977	32.90
CUPID	EQ	23-Dec-2020	223.75	226.90	235.45	224.20	233.00	233.25	232.81	54749	127.46	1826	27249	49.77
CYBERMEDIA	EQ	23-Dec-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	141	0.00	3	141	100.00
CYBERTECH	EQ	23-Dec-2020	154.00	158.70	169.40	157.95	169.40	168.45	164.90	1403284	2313.98	19438	525950	37.48
CYIENT	EQ	23-Dec-2020	513.90	514.90	524.20	514.80	519.90	518.25	520.40	643503	3348.78	19004	431299	67.02
DAAWAT	EQ	23-Dec-2020	54.30	55.30	57.00	55.30	56.00	55.85	56.16	1631668	916.27	8989	759296	46.53
DABUR	EQ	23-Dec-2020	504.25	505.00	512.50	502.30	511.50	510.15	506.29	3046867	15425.87	38011	1058573	34.74
DALBHARAT	EQ	23-Dec-2020	1013.65	1022.90	1053.95	1007.00	1038.00	1039.70	1030.45	429386	4424.60	9936	373569	87.00
DALMIASUG	EQ	23-Dec-2020	137.00	137.40	141.75	136.30	140.15	140.50	139.57	149336	208.42	3904	43900	29.40
DAMODARIND	EQ	23-Dec-2020	30.55	30.55	32.55	30.55	32.50	32.50	31.81	20932	6.66	257	13750	65.69
DANGEE	EQ	23-Dec-2020	129.90	134.90	134.90	130.00	131.85	131.55	131.57	3701	4.87	119	3398	91.81
DATAMATICS	EQ	23-Dec-2020	103.55	104.50	117.80	104.50	115.15	116.25	112.20	1341723	1505.36	18196	402729	30.02
DBCORP	EQ	23-Dec-2020	79.70	79.70	81.90	79.05	81.40	81.55	80.95	177242	143.47	2431	90758	51.21
DBL	EQ	23-Dec-2020	358.65	365.60	384.00	365.60	380.25	381.70	374.94	331581	1243.22	8211	108113	32.61
DBREALTY	BE	23-Dec-2020	12.05	12.45	12.65	12.05	12.65	12.65	12.53	237691	29.79	571	-	-
DBSTOCKBRO	EQ	23-Dec-2020	9.85	10.10	10.30	9.70	10.30	10.20	9.98	5273	0.53	34	3096	58.71
DCAL	EQ	23-Dec-2020	139.90	140.00	145.00	139.00	141.35	141.75	141.88	724034	1027.29	22048	325291	44.93
DCBBANK	EQ	23-Dec-2020	112.15	111.60	116.50	110.10	113.20	112.60	114.30	3203604	3661.80	24232	1490799	46.54
DCM	BE	23-Dec-2020	28.30	28.30	29.70	27.55	29.40	29.05	29.03	23298	6.76	149	-	-
DCMFINSERV	EQ	23-Dec-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.52	19694	0.30	17	17694	89.84
DCMNVL	BE	23-Dec-2020	42.80	44.70	44.90	41.55	44.90	44.90	44.82	39825	17.85	108	-	-
DCMSHRIRAM	EQ	23-Dec-2020	374.65	379.65	389.95	370.15	374.90	373.10	379.15	505515	1916.66	16293	244472	48.36
DCW	EQ	23-Dec-2020	18.50	18.90	20.65	18.70	19.70	19.75	19.65	1599723	314.33	2855	871799	54.50
DECCANCE	EQ	23-Dec-2020	336.10	336.80	350.00	333.00	350.00	348.80	345.47	58101	200.72	2511	28919	49.77
DEEPAKFERT	EQ	23-Dec-2020	151.10	151.45	157.40	150.20	155.40	154.75	154.62	280379	433.51	3580	115920	41.34
DEEPAKNTR	EQ	23-Dec-2020	882.05	890.50	923.00	882.50	906.00	907.80	906.13	796625	7218.46	35707	190545	23.92
DEEPENR	EQ	23-Dec-2020	41.20	41.20	43.00	41.00	42.50	42.55	42.34	36848	15.60	570	20421	55.42
DELTACORP	EQ	23-Dec-2020	154.65	155.45	158.75	153.30	156.00	155.90	155.97	2601843	4058.20	22861	1020521	39.22
DELTAMAGNT	BE	23-Dec-2020	26.00	24.70	26.50	24.70	25.30	25.30	25.70	3843	0.99	21	-	-
DEN	EQ	23-Dec-2020	61.95	62.90	66.70	62.00	63.10	62.95	64.35	1955493	1258.36	21990	639958	32.73
DENORA	EQ	23-Dec-2020	215.90	217.95	256.90	215.10	245.00	244.15	238.65	44636	106.52	2476	18777	42.07
DEVIT	SM	23-Dec-2020	135.55	137.85	137.85	137.85	137.85	137.85	137.85	1500	2.07	1	1500	100.00
DFMFOODS	EQ	23-Dec-2020	363.45	365.30	385.00	365.30	385.00	382.55	377.35	33251	125.47	1729	18485	55.59
DGCONTENT	EQ	23-Dec-2020	11.85	12.35	12.70	11.70	12.40	12.50	12.42	5900	0.73	64	3781	64.08
DHAMPURSUG	EQ	23-Dec-2020	164.15	167.40	172.45	166.00	170.95	170.00	169.68	513249	870.87	8267	185251	36.09
DHANBANK	EQ	23-Dec-2020	12.20	12.25	12.90	12.25	12.70	12.65	12.61	568342	71.64	1083	326732	57.49
DHANI	EQ	23-Dec-2020	286.05	289.50	306.50	284.60	301.80	299.50	296.61	647243	1919.77	9961	283754	43.84
DHANILOANS	N1	23-Dec-2020	1055.00	1055.00	1072.00	1055.00	1072.00	1071.85	1058.14	202	2.14	4	201	99.50
DHANILOANS	N2	23-Dec-2020	1170.10	1162.10	1162.10	1162.10	1162.10	1162.10	1162.10	10	0.12	1	10	100.00
DHANILOANS	N4	23-Dec-2020	1022.31	1026.00	1045.00	1026.00	1045.00	1033.47	1033.06	376	3.88	21	286	76.06
DHANILOANS	N6	23-Dec-2020	985.00	980.01	980.01	980.00	980.00	980.00	980.00	135	1.32	3	135	100.00
DHANILOANS	N7	23-Dec-2020	965.00	999.99	999.99	999.99	999.99	999.99	999.99	30	0.30	3	30	100.00
DHANILOANS	N8	23-Dec-2020	980.01	975.00	1000.00	975.00	1000.00	999.95	993.15	412	4.09	31	303	73.54
DHANIPP	E1	23-Dec-2020	142.85	146.00	153.30	141.15	150.00	151.90	149.38	184713	275.93	1818	107042	57.95
DHANUKA	EQ	23-Dec-2020	718.30	721.80	740.00	718.50	738.50	737.90	733.68	45167	331.38	5339	30332	67.16
DHARSUGAR	BE	23-Dec-2020	5.55	5.55	5.80	5.30	5.80	5.80	5.71	10497	0.60	30	-	-
DHFL	EQ	23-Dec-2020	29.30	27.85	30.75	27.85	30.75	30.75	29.43	12918926	3801.55	15276	7540758	58.37
DHFL	N4	23-Dec-2020	350.02	350.00	350.00	350.00	350.00	350.00	350.00	15	0.05	1	15	100.00
DHFL	N6	23-Dec-2020	350.00	350.00	352.00	320.00	320.00	320.00	351.18	51	0.18	3	51	100.00
DHFL	NC	23-Dec-2020	356.00	357.45	359.00	351.00	351.00	351.00	357.83	1320	4.72	5	1320	100.00
DHFL	NN	23-Dec-2020	390.45	345.01	345.01	345.00	345.00	345.00	345.00	100	0.35	2	100	100.00
DHFL	NP	23-Dec-2020	358.00	345.10	360.00	345.10	360.00	360.00	358.19	4918	17.62	18	4918	100.00
DHFL	NQ	23-Dec-2020	340.00	397.79	397.79	369.29	369.29	369.29	378.79	3	0.01	2	2	66.67
DHFL	NS	23-Dec-2020	325.00	339.90	339.90	339.90	339.90	339.90	339.90	20	0.07	1	20	100.00
DHFL	NX	23-Dec-2020	340.00	323.81	339.80	320.00	339.80	339.80	320.39	391	1.25	6	381	97.44
DHFL	NY	23-Dec-2020	335.00	335.00	335.00	335.00	335.00	335.00	335.00	5	0.02	1	5	100.00
DHFL	Y1	23-Dec-2020	339.80	326.85	335.00	323.80	335.00	335.00	332.74	733	2.44	4	733	100.00
DHUNINV	EQ	23-Dec-2020	248.55	243.95	257.00	243.95	252.00	251.95	249.91	881	2.20	136	434	49.26
DIAMONDYD	EQ	23-Dec-2020	660.95	670.45	682.00	660.00	671.70	670.95	671.69	3050	20.49	315	1929	63.25
DIAPOWER	BZ	23-Dec-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	12080	0.14	21	-	-
DICIND	EQ	23-Dec-2020	382.75	392.00	393.05	383.05	385.00	387.45	389.34	2572	10.01	143	1900	73.87
DIGISPICE	BE	23-Dec-2020	17.35	18.20	18.20	18.20	18.20	18.20	18.20	6862	1.25	26	-	-
DIGJAMLTD	BZ	23-Dec-2020	3.90	3.75	4.05	3.75	3.95	4.05	4.01	69915	2.81	64	-	-
DISHTV	EQ	23-Dec-2020	13.95	13.95	16.25	13.80	15.50	15.55	15.45	71444833	11038.61	60820	31011951	43.41
DIVISLAB	EQ	23-Dec-2020	3720.95	3709.60	3715.00	3660.00	3695.00	3688.60	3682.75	915202	33704.57	54884	415175	45.36
DIXON	EQ	23-Dec-2020	12511.70	12785.00	13242.65	12537.05	12678.30	12647.65	12839.68	52867	6787.95	18638	23545	44.54
DLF	EQ	23-Dec-2020	219.35	220.45	230.50	217.70	227.80	228.85	226.65	17973779	40738.26	113546	1420048	7.90
DLINKINDIA	EQ	23-Dec-2020	106.80	107.40	111.90	107.40	110.65	110.70	110.25	209736	231.24	3535	77530	36.97
DMART	EQ	23-Dec-2020	2625.75	2650.00	2675.00	2621.30	2665.00	2661.85	2647.61	374135	9905.62	33437	113054	30.22
DOLAT	EQ	23-Dec-2020	52.20	52.20	55.00	51.90	53.85	53.45	53.98	241023	130.10	1294	181230	75.19
DOLLAR	EQ	23-Dec-2020	221.20	225.00	230.00	215.15	225.50	225.05	225.80	110114	248.64	2751	62171	56.46
DONEAR	EQ	23-Dec-2020	32.95	32.95	34.65	32.95	33.80	33.95	33.80	56647	19.15	566	37488	66.18
DPABHUSHAN	EQ	23-Dec-2020	78.75	79.95	87.60	79.95	85.50	83.85	84.44	5174	4.37	222	3592	69.42
DPSCLTD	EQ	23-Dec-2020	10.70	10.70	11.20	10.55	11.20	10.90	10.90	16453	1.79	111	14493	88.09
DPWIRES	EQ	23-Dec-2020	80.65	83.90	86.00	81.25	85.30	84.85	83.84	4090	3.43	109	2900	70.90
DQE	EQ	23-Dec-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	87839	1.23	68	87728	99.87
DREDGECORP	EQ	23-Dec-2020	280.00	278.05	293.50	278.05	290.60	290.85	287.43	135191	388.58	4500	35370	26.16
DRREDDY	EQ	23-Dec-2020	5161.80	5161.45	5238.70	5131.25	5217.90	5224.10	5192.16	812470	42184.76	52903	199517	24.56
DSML	SM	23-Dec-2020	15.30	14.55	14.55	14.55	14.55	14.55	14.55	6000	0.87	1	6000	100.00
DSSL	EQ	23-Dec-2020	59.95	61.90	62.90	61.90	62.90	62.90	62.66	28822	18.06	179	20346	70.59
DTIL	EQ	23-Dec-2020	249.10	246.05	259.10	240.10	259.05	256.60	252.39	2796	7.06	234	1726	61.73
DUCON	BE	23-Dec-2020	6.60	6.30	6.30	6.30	6.30	6.30	6.30	45513	2.87	68	-	-
DVL	EQ	23-Dec-2020	63.00	65.35	65.50	62.95	64.75	63.20	63.76	9703	6.19	269	7962	82.06
DWARKESH	EQ	23-Dec-2020	29.30	29.65	31.80	29.50	31.55	31.45	30.93	1194426	369.49	3809	623119	52.17
DYNAMATECH	EQ	23-Dec-2020	730.75	739.00	776.00	723.30	771.00	772.15	762.97	9774	74.57	1071	4785	48.96
DYNPRO	EQ	23-Dec-2020	225.05	225.15	233.25	225.15	232.50	231.30	230.06	61662	141.86	1490	29760	48.26
E2E	SM	23-Dec-2020	41.40	43.20	43.45	43.20	43.45	43.40	43.32	10000	4.33	5	10000	100.00
EASUNREYRL	BZ	23-Dec-2020	2.80	2.80	2.90	2.70	2.80	2.85	2.83	15695	0.44	28	-	-
EBANK	EQ	23-Dec-2020	3255.00	3255.00	3255.00	3255.00	3255.00	3255.00	3255.00	2	0.07	2	1	50.00
EBBETF0423	EQ	23-Dec-2020	1109.27	1108.51	1109.50	1108.51	1109.50	1109.48	1109.18	5513	61.15	53	4272	77.49
EBBETF0425	EQ	23-Dec-2020	1025.68	1025.00	1027.49	1025.00	1026.50	1026.41	1026.73	320	3.29	33	281	87.81
EBBETF0430	EQ	23-Dec-2020	1129.30	1133.93	1133.93	1131.06	1133.00	1133.48	1133.40	3119	35.35	54	2976	95.42
EBBETF0431	EQ	23-Dec-2020	1014.99	1014.55	1017.50	1014.55	1015.00	1014.99	1015.33	18023	182.99	113	17531	97.27
EBIXFOREX	EQ	23-Dec-2020	481.65	494.45	502.00	487.05	499.80	498.50	497.08	3165	15.73	193	2194	69.32
ECLERX	EQ	23-Dec-2020	769.45	775.00	880.00	773.65	874.35	868.50	844.98	817265	6905.70	30617	264467	32.36
ECLFINANCE	NF	23-Dec-2020	1022.50	1022.26	1022.27	1021.00	1021.00	1022.21	1022.22	155	1.58	4	155	100.00
ECLFINANCE	NG	23-Dec-2020	953.00	960.00	960.00	953.01	953.01	953.01	959.80	103	0.99	3	103	100.00
ECLFINANCE	NI	23-Dec-2020	970.00	979.90	985.00	979.90	985.00	985.00	980.23	155	1.52	4	155	100.00
ECLFINANCE	NJ	23-Dec-2020	916.37	920.00	920.00	920.00	920.00	920.00	920.00	8	0.07	1	8	100.00
ECLFINANCE	NM	23-Dec-2020	982.00	983.00	995.00	980.00	995.00	990.57	983.15	1021	10.04	21	1005	98.43
ECLFINANCE	NN	23-Dec-2020	1189.99	1170.01	1175.00	1170.00	1170.00	1170.03	1170.03	271	3.17	8	271	100.00
ECLFINANCE	NO	23-Dec-2020	966.00	963.00	963.00	953.00	953.00	953.67	957.72	407	3.90	20	383	94.10
ECLFINANCE	NP	23-Dec-2020	936.56	950.00	950.00	947.00	947.00	947.00	947.89	57	0.54	5	57	100.00
ECLFINANCE	NR	23-Dec-2020	989.99	980.00	998.00	972.00	984.50	984.50	984.65	1724	16.98	43	878	50.93
ECLFINANCE	NS	23-Dec-2020	970.00	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
EDELWEISS	EQ	23-Dec-2020	71.20	73.00	73.00	70.70	70.90	71.05	71.43	710331	507.38	10126	500312	70.43
EDUCOMP	BZ	23-Dec-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	84582	2.92	76	-	-
EHFLNCD	N5	23-Dec-2020	965.00	925.05	965.00	925.05	934.50	934.25	930.33	471	4.38	17	377	80.04
EHFLNCD	N6	23-Dec-2020	909.00	909.00	912.00	900.00	912.00	912.00	908.82	302	2.74	9	292	96.69
EICHERMOT	EQ	23-Dec-2020	2446.70	2446.00	2474.95	2417.00	2447.00	2446.70	2443.39	954704	23327.15	50045	240248	25.16
EIDPARRY	EQ	23-Dec-2020	313.95	316.95	325.95	316.75	325.00	324.55	322.34	274941	886.25	14272	120332	43.77
EIFFL	SM	23-Dec-2020	90.50	85.00	89.00	84.00	84.00	84.00	85.78	3200	2.74	4	3200	100.00
EIHAHOTELS	EQ	23-Dec-2020	266.70	272.50	285.00	266.00	273.60	275.60	277.03	18362	50.87	1588	8275	45.07
EIHOTEL	EQ	23-Dec-2020	89.65	90.00	93.00	89.25	92.50	92.30	91.42	947111	865.84	13378	413996	43.71
EIMCOELECO	EQ	23-Dec-2020	331.65	329.95	342.40	325.05	331.00	331.40	331.09	1332	4.41	292	440	33.03
EKC	EQ	23-Dec-2020	45.45	46.60	47.70	45.45	47.05	47.30	47.19	180844	85.34	1089	95005	52.53
ELECON	EQ	23-Dec-2020	35.10	35.70	36.75	35.15	36.45	36.40	36.14	182851	66.08	1359	104460	57.13
ELECTCAST	EQ	23-Dec-2020	21.05	21.35	21.50	21.05	21.25	21.15	21.24	1745573	370.68	3075	1145857	65.64
ELECTHERM	EQ	23-Dec-2020	112.75	115.50	117.00	108.00	114.00	113.50	113.64	19357	22.00	445	9618	49.69
ELGIEQUIP	EQ	23-Dec-2020	152.50	154.95	159.00	154.45	157.55	157.65	156.81	42318	66.36	1096	30983	73.21
ELGIRUBCO	EQ	23-Dec-2020	21.75	21.50	23.90	21.50	22.75	22.70	22.95	48258	11.08	269	27691	57.38
EMAMILTD	EQ	23-Dec-2020	418.30	419.90	429.95	415.10	420.00	420.30	421.63	730406	3079.58	21685	198886	27.23
EMAMIPAP	EQ	23-Dec-2020	110.85	112.75	112.75	107.15	109.50	109.55	109.86	51105	56.14	1149	27796	54.39
EMAMIREAL	EQ	23-Dec-2020	49.00	50.55	50.55	48.25	50.00	49.90	49.92	10014	5.00	170	8862	88.50
EMBASSY	RR	23-Dec-2020	376.94	378.00	378.00	350.00	357.50	356.49	356.63	2600800	9275.36	9402	1924000	73.98
EMCO	BZ	23-Dec-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	14542	0.28	22	-	-
EMKAY	EQ	23-Dec-2020	68.60	68.65	72.95	67.80	69.25	69.70	70.07	14484	10.15	401	10680	73.74
EMKAYTOOLS	SM	23-Dec-2020	108.85	114.25	114.25	105.00	108.00	108.00	109.08	1800	1.96	3	1200	66.67
EMMBI	EQ	23-Dec-2020	74.25	73.65	76.50	73.60	74.65	74.60	74.78	13819	10.33	312	8150	58.98
EMOFSR1RDP	MF	23-Dec-2020	11.18	11.24	11.43	11.24	11.30	11.30	11.29	8955	1.01	9	8955	100.00
EMOFSR1RGG	MF	23-Dec-2020	11.26	11.28	11.34	11.28	11.34	11.34	11.32	33539	3.80	18	33539	100.00
ENDURANCE	EQ	23-Dec-2020	1171.30	1177.20	1199.00	1168.05	1183.00	1183.20	1181.16	165182	1951.07	8327	137976	83.53
ENERGYDEV	EQ	23-Dec-2020	9.20	9.00	9.05	8.75	8.75	8.75	8.80	146466	12.89	360	116810	79.75
ENGINERSIN	EQ	23-Dec-2020	76.05	76.90	77.50	76.15	76.85	76.90	76.84	2829458	2174.18	10764	1516976	53.61
ENIL	EQ	23-Dec-2020	156.55	158.50	160.05	155.00	155.00	156.70	157.26	26956	42.39	648	20339	75.45
EPL	EQ	23-Dec-2020	249.30	249.30	256.95	248.00	254.20	252.40	254.01	266968	678.11	4823	218298	81.77
EQUITAS	EQ	23-Dec-2020	66.55	67.00	67.65	65.50	67.05	66.95	66.71	2270797	1514.83	18146	1495035	65.84
EQUITASBNK	EQ	23-Dec-2020	36.80	37.40	38.00	35.90	36.00	36.20	36.73	2032261	746.52	7570	1510230	74.31
ERFLNCDI	N4	23-Dec-2020	995.00	980.80	1015.00	980.80	1015.00	992.77	984.37	159	1.57	5	109	68.55
ERFLNCDI	N5	23-Dec-2020	865.05	866.00	866.00	865.00	865.00	865.05	865.10	180	1.56	6	180	100.00
ERIS	EQ	23-Dec-2020	561.70	564.55	598.00	559.50	583.00	586.70	586.42	694216	4071.01	27933	255405	36.79
EROSMEDIA	EQ	23-Dec-2020	23.10	23.00	24.00	22.95	24.00	23.85	23.48	244115	57.31	1320	128762	52.75
ESABINDIA	EQ	23-Dec-2020	1721.45	1735.25	1820.00	1713.00	1750.00	1750.25	1755.54	26480	464.87	2405	15563	58.77
ESCORTS	EQ	23-Dec-2020	1228.65	1240.40	1288.00	1235.25	1264.55	1266.60	1265.74	2513410	31813.15	113879	523775	20.84
ESSARSHPNG	EQ	23-Dec-2020	9.70	10.25	10.65	9.60	10.65	10.60	10.34	92988	9.62	280	66585	71.61
ESTER	EQ	23-Dec-2020	115.15	119.00	121.50	115.00	118.15	118.10	118.45	779763	923.63	10369	301234	38.63
EUROCERA	BZ	23-Dec-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	401	0.01	2	-	-
EUROMULTI	EQ	23-Dec-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.94	11286	0.22	58	8817	78.12
EVEREADY	EQ	23-Dec-2020	181.40	181.40	187.30	181.40	186.10	186.65	185.38	182356	338.04	4577	93281	51.15
EVERESTIND	EQ	23-Dec-2020	288.55	288.55	307.00	287.45	304.00	301.45	301.84	172343	520.19	5033	69042	40.06
EXCEL	BE	23-Dec-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	20696	0.50	28	-	-
EXCELINDUS	EQ	23-Dec-2020	816.10	806.00	843.80	806.00	831.25	831.55	832.78	9349	77.86	1930	3693	39.50
EXIDEIND	EQ	23-Dec-2020	184.30	185.00	188.20	183.15	186.00	185.50	185.83	4222883	7847.56	42872	1890841	44.78
EXPLEOSOL	EQ	23-Dec-2020	482.60	493.00	537.00	483.35	534.50	532.75	519.18	145073	753.20	6451	64419	44.40
FACT	EQ	23-Dec-2020	49.85	50.30	53.80	49.80	53.40	52.80	51.88	209873	108.88	2062	85498	40.74
FCL	EQ	23-Dec-2020	45.35	46.25	51.25	45.05	50.40	50.50	49.13	926576	455.20	6554	364228	39.31
FCONSUMER	EQ	23-Dec-2020	7.85	7.85	8.20	7.85	8.20	8.20	8.11	7303666	592.23	5658	3120396	42.72
FCSSOFT	BE	23-Dec-2020	0.65	0.65	0.65	0.60	0.60	0.65	0.64	2407376	15.39	907	-	-
FDC	EQ	23-Dec-2020	322.30	326.00	330.15	323.50	328.10	328.05	327.30	184189	602.85	6156	110916	60.22
FEDERALBNK	EQ	23-Dec-2020	61.80	62.15	64.75	61.25	64.20	64.25	63.59	34846873	22159.08	58124	6164263	17.69
FEL	EQ	23-Dec-2020	10.30	10.75	10.80	10.50	10.80	10.80	10.74	1001626	107.57	1194	505650	50.48
FELDVR	EQ	23-Dec-2020	12.95	13.50	13.55	12.40	13.55	13.55	13.26	41897	5.56	151	21464	51.23
FELIX	SM	23-Dec-2020	34.50	34.50	34.50	34.50	34.50	34.50	34.50	4000	1.38	1	4000	100.00
FIEMIND	EQ	23-Dec-2020	494.35	505.00	522.70	501.00	516.85	514.55	514.43	17698	91.04	1300	9818	55.48
FILATEX	EQ	23-Dec-2020	42.45	42.95	44.35	42.25	44.20	44.05	43.84	362641	158.98	1874	272192	75.06
FILDF2GPD	MF	23-Dec-2020	0.41	0.40	0.40	0.40	0.40	0.40	0.40	20	0.00	1	20	100.00
FINCABLES	EQ	23-Dec-2020	328.25	329.80	340.00	328.70	335.55	336.90	334.07	358658	1198.16	9262	242574	67.63
FINEORG	EQ	23-Dec-2020	2401.65	2373.00	2373.75	2330.00	2361.00	2355.35	2350.77	98582	2317.43	11123	56228	57.04
FINPIPE	EQ	23-Dec-2020	621.80	624.80	628.00	618.10	627.80	621.80	623.39	22507	140.31	1749	13676	60.76
FLEXITUFF	BE	23-Dec-2020	16.10	16.10	16.40	15.30	16.15	16.15	15.32	2492	0.38	18	-	-
FLFL	EQ	23-Dec-2020	80.05	82.50	84.05	81.00	84.05	84.05	83.28	373917	311.39	2374	213817	57.18
FLUOROCHEM	EQ	23-Dec-2020	566.30	565.05	578.50	560.50	569.05	569.65	571.67	24694	141.17	1507	15284	61.89
FMGOETZE	EQ	23-Dec-2020	304.95	309.70	316.20	305.65	311.00	311.25	311.42	10062	31.33	476	5201	51.69
FMNL	EQ	23-Dec-2020	17.35	17.95	19.05	17.65	19.05	19.05	18.82	102448	19.28	435	62820	61.32
FORCEMOT	EQ	23-Dec-2020	1288.55	1292.10	1338.00	1292.10	1317.00	1316.25	1316.37	45006	592.44	4465	13497	29.99
FORTIS	EQ	23-Dec-2020	154.35	154.90	158.45	152.55	153.25	154.00	155.75	2251989	3507.49	22429	984662	43.72
FOSECOIND	EQ	23-Dec-2020	1294.20	1287.05	1335.00	1283.95	1328.00	1316.85	1315.76	2613	34.38	409	1250	47.84
FRETAIL	EQ	23-Dec-2020	71.50	74.15	75.05	72.40	75.05	75.05	74.35	3755181	2792.05	17153	1765579	47.02
FSC	EQ	23-Dec-2020	95.65	97.70	100.40	96.25	100.40	100.35	99.44	113151	112.52	1775	68398	60.45
FSL	EQ	23-Dec-2020	75.55	77.00	80.50	77.00	79.55	79.75	79.46	7339723	5832.39	26804	4991476	68.01
G5	EQ	23-Dec-2020	47.71	47.75	47.75	47.71	47.73	47.73	47.73	249	0.12	15	130	52.21
GABRIEL	EQ	23-Dec-2020	98.10	99.50	104.50	97.90	103.80	103.85	102.21	527863	539.54	9124	262308	49.69
GAEL	EQ	23-Dec-2020	110.55	113.90	116.10	111.00	115.75	115.50	113.96	138389	157.70	3196	60176	43.48
GAIL	EQ	23-Dec-2020	118.50	119.00	119.50	116.65	118.45	118.25	118.37	15213502	18007.69	54722	3391599	22.29
GAL	EQ	23-Dec-2020	3.15	3.15	3.20	3.00	3.20	3.10	3.11	33345	1.04	93	32937	98.78
GALAXYSURF	EQ	23-Dec-2020	1879.85	1889.10	1947.00	1874.45	1945.00	1935.70	1921.28	62387	1198.63	11025	23308	37.36
GALLANTT	EQ	23-Dec-2020	35.75	36.25	39.50	34.90	37.40	37.45	37.64	100053	37.66	755	47041	47.02
GALLISPAT	EQ	23-Dec-2020	33.75	33.35	37.75	33.10	36.20	36.45	36.60	274018	100.30	1182	130886	47.77
GAMMNINFRA	EQ	23-Dec-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	1914903	14.25	371	1898590	99.15
GANDHITUBE	EQ	23-Dec-2020	235.45	238.95	247.00	236.10	247.00	244.15	242.17	16785	40.65	1047	5375	32.02
GANECOS	EQ	23-Dec-2020	328.60	332.00	341.05	332.00	337.00	339.30	337.52	23780	80.26	1042	18376	77.28
GANESHHOUC	EQ	23-Dec-2020	29.35	30.35	30.80	29.00	30.80	30.80	30.40	9196	2.80	98	7636	83.04
GANGAFORGE	SM	23-Dec-2020	24.25	24.50	25.00	24.05	24.75	24.50	24.64	66000	16.26	11	36000	54.55
GANGESSECU	EQ	23-Dec-2020	59.90	62.70	63.50	59.00	60.15	60.50	60.26	5082	3.06	52	3758	73.95
GARDENSILK	EQ	23-Dec-2020	12.45	11.90	13.05	11.85	13.05	13.00	12.47	97743	12.19	406	59932	61.32
GARFIBRES	EQ	23-Dec-2020	2103.20	2120.00	2214.00	2082.60	2189.05	2177.95	2175.33	8376	182.21	2119	4522	53.99
GATI	EQ	23-Dec-2020	81.10	81.00	86.00	80.50	85.85	85.65	84.55	421821	356.65	7680	204132	48.39
GAYAHWS	BE	23-Dec-2020	0.60	0.55	0.65	0.55	0.65	0.60	0.57	1002346	5.70	423	-	-
GAYAPROJ	EQ	23-Dec-2020	36.50	36.50	38.30	35.45	38.30	38.00	37.86	1206467	456.74	3348	898233	74.45
GBGLOBAL	BE	23-Dec-2020	7.50	7.85	7.85	7.50	7.75	7.75	7.71	1356	0.10	26	-	-
GDL	EQ	23-Dec-2020	114.20	115.90	118.00	114.30	115.75	114.80	115.52	110195	127.30	7936	53408	48.47
GEECEE	EQ	23-Dec-2020	80.95	80.65	85.05	80.05	83.50	83.65	82.44	43117	35.54	1055	23822	55.25
GEEKAYWIRE	BE	23-Dec-2020	65.25	63.95	65.30	63.00	65.30	65.30	65.29	10076	6.58	18	-	-
GENESYS	EQ	23-Dec-2020	51.95	52.95	54.50	50.20	52.50	52.95	53.44	33817	18.07	383	21621	63.94
GENUSPAPER	EQ	23-Dec-2020	7.75	7.90	8.40	7.70	7.95	7.85	8.09	1280289	103.51	1825	763317	59.62
GENUSPOWER	EQ	23-Dec-2020	33.35	33.70	35.40	33.30	35.00	34.95	34.34	408264	140.20	2720	142670	34.95
GEOJITFSL	EQ	23-Dec-2020	51.35	52.10	55.80	49.00	55.20	54.80	54.26	838841	455.15	4527	405164	48.30
GEPIL	EQ	23-Dec-2020	275.85	276.00	284.50	276.00	283.00	282.30	281.65	67043	188.83	2560	41150	61.38
GESHIP	EQ	23-Dec-2020	251.50	251.95	258.80	251.95	258.80	257.65	255.73	253886	649.26	4272	115454	45.47
GET&D	EQ	23-Dec-2020	109.50	110.00	114.45	110.00	113.00	113.85	112.87	91026	102.74	3769	42091	46.24
GFLLIMITED	EQ	23-Dec-2020	84.90	85.60	87.55	85.00	86.45	86.75	86.32	47855	41.31	507	33341	69.67
GHCL	EQ	23-Dec-2020	191.50	192.55	195.55	187.10	195.40	194.65	194.05	86078	167.04	2086	44177	51.32
GICHSGFIN	EQ	23-Dec-2020	106.75	106.95	121.25	106.80	118.40	118.35	117.46	3828167	4496.42	34017	808186	21.11
GICRE	EQ	23-Dec-2020	137.00	137.65	144.95	136.75	140.60	141.25	141.69	1249695	1770.72	12213	238900	19.12
GILLANDERS	EQ	23-Dec-2020	43.60	44.95	44.95	41.80	43.50	43.10	43.13	7654	3.30	113	6151	80.36
GILLETTE	EQ	23-Dec-2020	5720.05	5769.00	5848.00	5720.55	5811.00	5829.90	5796.25	4133	239.56	1421	2258	54.63
GINNIFILA	EQ	23-Dec-2020	19.25	19.65	20.20	18.95	20.20	20.20	20.03	75992	15.22	256	64178	84.45
GIPCL	EQ	23-Dec-2020	84.30	84.95	87.40	83.50	86.25	86.20	85.52	245112	209.61	2993	107591	43.89
GISOLUTION	EQ	23-Dec-2020	2.40	2.50	2.50	2.40	2.50	2.50	2.50	1252	0.03	4	1251	99.92
GKWLIMITED	BE	23-Dec-2020	549.55	549.00	577.00	525.00	547.00	547.00	549.37	252	1.38	42	-	-
GLAND	EQ	23-Dec-2020	2328.25	2350.00	2396.80	2330.00	2350.05	2353.05	2352.45	512028	12045.21	38426	207279	40.48
GLAXO	EQ	23-Dec-2020	1532.25	1532.25	1548.85	1513.10	1530.00	1527.70	1536.95	28162	432.83	3685	10553	37.47
GLENMARK	EQ	23-Dec-2020	484.05	488.45	497.50	487.20	496.15	495.20	493.05	2055730	10135.78	30698	323192	15.72
GLFL	EQ	23-Dec-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.37	8704	0.21	41	7251	83.31
GLOBAL	EQ	23-Dec-2020	66.75	63.45	70.00	63.45	67.35	66.60	65.23	20356	13.28	145	17921	88.04
GLOBALVECT	EQ	23-Dec-2020	57.15	58.85	63.00	58.15	60.50	60.55	60.46	76764	46.41	791	43005	56.02
GLOBE	EQ	23-Dec-2020	57.70	56.00	60.40	53.95	59.50	58.80	57.33	4446	2.55	62	2528	56.86
GLOBOFFS	EQ	23-Dec-2020	10.35	9.85	10.65	9.85	10.25	9.95	9.99	36482	3.64	119	31452	86.21
GLOBUSSPR	EQ	23-Dec-2020	302.75	306.90	315.55	279.95	310.95	309.25	307.40	96335	296.13	3188	38494	39.96
GMBREW	EQ	23-Dec-2020	435.50	436.60	447.90	425.00	437.00	437.25	441.83	57642	254.68	3249	18588	32.25
GMDCLTD	EQ	23-Dec-2020	47.85	48.05	50.15	47.70	49.95	49.90	49.13	1012009	497.25	5961	460795	45.53
GMMPFAUDLR	EQ	23-Dec-2020	3592.20	3592.20	3636.00	3543.35	3577.00	3574.05	3593.81	32636	1172.88	5733	17929	54.94
GMRINFRA	EQ	23-Dec-2020	24.95	25.20	26.15	24.90	26.00	26.05	25.49	11566320	2948.45	26522	2260847	19.55
GNA	EQ	23-Dec-2020	244.40	248.95	253.90	244.70	247.30	246.70	247.57	39941	98.88	1355	19327	48.39
GNFC	EQ	23-Dec-2020	211.85	214.00	221.55	212.15	218.50	216.95	218.25	1202615	2624.71	12301	659337	54.83
GOACARBON	BE	23-Dec-2020	258.60	262.95	271.50	260.00	271.50	271.50	268.01	12170	32.62	263	-	-
GOCLCORP	EQ	23-Dec-2020	196.30	198.00	207.20	187.75	192.65	194.80	195.37	23707	46.32	777	11287	47.61
GODFRYPHLP	EQ	23-Dec-2020	921.85	929.90	959.00	925.05	949.00	949.85	942.19	67356	634.62	6683	33484	49.71
GODHA	SM	23-Dec-2020	33.25	34.50	34.60	34.35	34.60	34.60	34.48	12000	4.14	3	0	0.00
GODREJAGRO	EQ	23-Dec-2020	528.10	529.75	536.05	523.25	532.00	532.00	531.62	138551	736.57	7422	70305	50.74
GODREJCP	EQ	23-Dec-2020	712.60	717.00	719.00	706.00	715.50	712.80	712.32	1737539	12376.89	39456	943994	54.33
GODREJIND	EQ	23-Dec-2020	429.75	434.00	437.80	426.00	426.45	431.45	432.40	200854	868.50	21578	128459	63.96
GODREJPROP	EQ	23-Dec-2020	1276.25	1288.00	1384.55	1288.00	1378.00	1375.15	1349.05	2667157	35981.25	79579	132348	4.96
GOENKA	BZ	23-Dec-2020	0.90	0.85	0.95	0.85	0.95	0.90	0.89	605953	5.37	255	-	-
GOKEX	EQ	23-Dec-2020	86.00	86.20	91.75	85.45	91.00	90.95	89.81	272371	244.62	3165	151469	55.61
GOKUL	EQ	23-Dec-2020	16.20	17.00	17.30	16.55	17.05	17.10	16.93	61494	10.41	247	49831	81.03
GOKULAGRO	EQ	23-Dec-2020	17.95	19.00	19.05	17.50	17.95	18.45	18.14	75052	13.61	403	47718	63.58
GOLDBEES	EQ	23-Dec-2020	43.70	43.68	43.71	43.47	43.58	43.58	43.55	3560474	1550.72	14071	2551862	71.67
GOLDENTOBC	EQ	23-Dec-2020	56.15	58.80	58.95	56.15	57.50	57.65	58.16	61445	35.73	752	34254	55.75
GOLDIAM	EQ	23-Dec-2020	225.55	226.60	233.65	218.90	220.90	221.15	226.29	255571	578.34	6787	86305	33.77
GOLDSHARE	EQ	23-Dec-2020	4478.90	4477.95	4498.00	4454.00	4485.05	4492.80	4479.41	997	44.66	251	530	53.16
GOLDTECH	EQ	23-Dec-2020	10.25	10.30	10.85	9.55	10.60	10.45	10.44	76402	7.98	300	41343	54.11
GOODLUCK	EQ	23-Dec-2020	51.95	53.00	54.35	52.10	53.70	53.65	53.57	98950	53.01	968	57170	57.78
GOODYEAR	EQ	23-Dec-2020	904.30	923.95	951.00	909.65	946.00	945.55	934.67	14859	138.88	1622	7533	50.70
GPIL	EQ	23-Dec-2020	434.15	434.15	452.00	433.95	448.75	448.45	444.63	66192	294.31	2228	43387	65.55
GPPL	EQ	23-Dec-2020	89.80	90.25	91.70	89.80	90.75	90.80	90.46	455823	412.36	8258	290575	63.75
GPTINFRA	EQ	23-Dec-2020	31.25	32.70	35.10	31.50	34.50	34.45	33.54	172077	57.72	1484	75775	44.04
GRANULES	EQ	23-Dec-2020	361.80	367.15	369.95	364.55	366.50	366.45	367.61	978498	3597.09	21428	449960	45.98
GRAPHITE	EQ	23-Dec-2020	279.20	280.00	297.65	280.00	297.00	295.70	290.26	1477665	4289.01	23820	402163	27.22
GRASIM	EQ	23-Dec-2020	885.20	886.10	909.00	881.35	897.35	902.00	892.77	2377647	21226.94	36166	912346	38.37
GRAVITA	EQ	23-Dec-2020	66.30	66.50	71.00	66.40	69.25	69.25	69.51	701779	487.80	4062	312153	44.48
GREAVESCOT	EQ	23-Dec-2020	79.45	80.25	84.40	79.50	82.60	82.80	82.57	1831049	1511.86	13178	695021	37.96
GREENLAM	EQ	23-Dec-2020	749.80	750.05	768.95	743.95	757.00	757.55	754.07	6250	47.13	359	5386	86.18
GREENPANEL	EQ	23-Dec-2020	104.55	103.05	109.75	103.05	109.75	109.75	109.35	136575	149.34	438	120883	88.51
GREENPLY	EQ	23-Dec-2020	107.75	109.00	114.50	108.05	111.50	111.80	111.39	283271	315.52	2197	149917	52.92
GREENPOWER	EQ	23-Dec-2020	2.15	2.15	2.35	2.15	2.35	2.35	2.30	2811500	64.57	1235	1927669	68.56
GRINDWELL	EQ	23-Dec-2020	653.70	652.05	685.00	651.75	684.80	679.55	671.13	44722	300.14	6583	32669	73.05
GROBTEA	EQ	23-Dec-2020	563.00	546.50	609.00	546.50	588.00	593.05	583.22	450	2.62	89	235	52.22
GRPLTD	EQ	23-Dec-2020	890.65	910.05	919.00	862.00	862.00	875.35	884.55	1416	12.53	327	686	48.45
GRSE	EQ	23-Dec-2020	186.80	187.65	196.00	187.65	195.70	195.00	193.10	459954	888.18	3832	183962	40.00
GSCLCEMENT	EQ	23-Dec-2020	37.05	37.30	37.90	36.85	37.40	37.35	37.28	283574	105.71	1823	176170	62.12
GSFC	EQ	23-Dec-2020	66.80	67.10	69.50	67.10	69.50	69.05	68.66	1267169	870.01	5122	589026	46.48
GSPL	EQ	23-Dec-2020	203.95	205.65	209.10	203.95	206.00	205.35	205.51	856199	1759.57	12431	550442	64.29
GSS	EQ	23-Dec-2020	49.70	50.70	53.00	49.20	50.85	50.55	50.76	230767	117.14	1694	138242	59.91
GTL	EQ	23-Dec-2020	4.75	4.55	4.95	4.55	4.95	4.95	4.78	445752	21.32	717	173364	38.89
GTLINFRA	EQ	23-Dec-2020	0.65	0.60	0.70	0.60	0.70	0.70	0.69	35378989	243.11	3221	23207151	65.60
GTNIND	BE	23-Dec-2020	12.10	12.70	12.70	12.65	12.70	12.70	12.70	16245	2.06	31	-	-
GTPL	EQ	23-Dec-2020	115.45	116.05	129.90	116.05	126.45	125.70	125.98	868296	1093.86	12550	144860	16.68
GUFICBIO	EQ	23-Dec-2020	114.05	114.15	119.90	114.15	117.55	118.80	118.08	151152	178.48	2429	59913	39.64
GUJALKALI	EQ	23-Dec-2020	351.75	353.25	363.90	351.05	353.35	354.50	357.27	157853	563.96	4014	67747	42.92
GUJAPOLLO	EQ	23-Dec-2020	196.25	198.80	202.95	194.25	196.65	197.45	198.84	6943	13.81	648	2706	38.97
GUJGASLTD	EQ	23-Dec-2020	349.15	352.50	364.90	348.30	364.45	364.10	358.16	1028619	3684.12	28925	491775	47.81
GUJRAFFIA	BE	23-Dec-2020	14.95	15.65	15.65	15.65	15.65	15.65	15.65	100	0.02	1	-	-
GULFOILLUB	EQ	23-Dec-2020	715.50	715.50	734.00	714.35	732.00	730.20	726.34	12943	94.01	1360	7068	54.61
GULFPETRO	EQ	23-Dec-2020	46.85	47.00	48.80	46.95	47.45	47.50	47.69	46528	22.19	420	28475	61.20
GULPOLY	EQ	23-Dec-2020	73.60	72.00	79.80	72.00	79.45	78.25	76.63	42241	32.37	615	24192	57.27
GVKPIL	BZ	23-Dec-2020	2.85	2.85	2.95	2.80	2.95	2.95	2.92	911753	26.61	684	-	-
HAL	EQ	23-Dec-2020	793.85	797.55	807.80	793.85	804.05	804.90	802.96	183950	1477.05	8829	75660	41.13
HAPPSTMNDS	EQ	23-Dec-2020	335.85	339.50	365.00	338.00	356.80	358.90	356.25	6815185	24279.26	87403	1543882	22.65
HARITASEAT	EQ	23-Dec-2020	471.15	476.20	482.00	470.15	481.05	481.00	480.28	7086	34.03	272	6459	91.15
HARRMALAYA	EQ	23-Dec-2020	110.20	110.00	115.40	109.65	114.90	115.00	113.70	101477	115.38	3013	54842	54.04
HATHWAY	EQ	23-Dec-2020	30.00	30.45	33.00	30.30	32.95	32.90	32.40	2726748	883.47	8373	783464	28.73
HATSUN	EQ	23-Dec-2020	705.35	707.00	729.00	706.00	728.75	726.70	721.60	57514	415.02	3831	23110	40.18
HAVELLS	EQ	23-Dec-2020	880.55	880.50	897.90	876.10	897.90	893.35	886.05	1404169	12441.59	33695	355895	25.35
HAVISHA	BE	23-Dec-2020	0.80	0.85	0.85	0.75	0.80	0.80	0.83	51099	0.42	64	-	-
HBANKETF	EQ	23-Dec-2020	294.31	295.22	298.28	294.70	297.54	297.56	296.63	2984	8.85	85	1591	53.32
HBLPOWER	EQ	23-Dec-2020	26.40	27.00	29.95	26.45	29.65	29.75	28.96	2030681	588.09	8147	841741	41.45
HCC	EQ	23-Dec-2020	8.35	8.60	8.75	8.45	8.75	8.75	8.66	5269837	456.18	3887	2863746	54.34
HCG	EQ	23-Dec-2020	159.35	162.00	167.25	162.00	164.90	165.35	165.03	53433	88.18	2453	19053	35.66
HCL-INSYS	EQ	23-Dec-2020	8.55	8.80	8.95	8.40	8.90	8.85	8.79	445062	39.12	1185	323175	72.61
HCLTECH	EQ	23-Dec-2020	913.80	920.00	935.00	914.80	921.90	922.60	925.27	10723068	99217.36	176400	2681683	25.01
HDFC	EQ	23-Dec-2020	2403.65	2398.00	2419.65	2376.75	2405.90	2403.05	2393.10	2605828	62360.07	102506	1227200	47.09
HDFC	W3	23-Dec-2020	646.55	639.00	645.00	633.00	645.00	642.50	639.05	13200	84.35	22	10200	77.27
HDFCAMC	EQ	23-Dec-2020	2881.05	2880.00	2982.80	2855.25	2940.00	2938.95	2947.67	764360	22530.84	72312	356102	46.59
HDFCBANK	EQ	23-Dec-2020	1373.10	1367.50	1380.95	1361.05	1378.00	1375.65	1371.48	7733697	106066.44	209433	3826850	49.48
HDFCLIFE	EQ	23-Dec-2020	641.25	641.25	649.90	633.75	648.85	648.60	642.53	2940595	18894.11	69114	1420948	48.32
HDFCMFGETF	EQ	23-Dec-2020	4476.10	4499.50	4499.50	4452.50	4466.30	4470.70	4465.34	3134	139.94	404	1688	53.86
HDFCNIFETF	EQ	23-Dec-2020	1425.78	1425.00	1440.00	1415.61	1440.00	1431.77	1430.61	994	14.22	70	775	77.97
HDFCSENETF	EQ	23-Dec-2020	4949.00	4950.00	5100.00	4911.05	5100.00	5003.00	4986.01	204	10.17	29	138	67.65
HDIL	BZ	23-Dec-2020	6.75	6.45	7.05	6.45	7.05	7.05	6.71	1805924	121.21	1479	-	-
HEG	EQ	23-Dec-2020	851.20	856.00	893.70	855.00	892.50	887.95	875.79	765215	6701.66	28727	114722	14.99
HEIDELBERG	EQ	23-Dec-2020	207.80	208.80	212.95	207.10	212.15	211.15	209.40	696690	1458.89	9170	476323	68.37
HEMIPROP	EQ	23-Dec-2020	71.05	71.60	72.00	70.70	71.85	71.95	71.72	474778	340.50	3651	243437	51.27
HERCULES	EQ	23-Dec-2020	110.65	110.65	130.00	106.65	125.00	126.35	125.36	565672	709.15	6081	125808	22.24
HERITGFOOD	EQ	23-Dec-2020	290.15	292.50	295.70	287.75	293.90	293.90	291.79	65290	190.51	2360	30937	47.38
HEROMOTOCO	EQ	23-Dec-2020	3049.10	3046.60	3073.50	3012.00	3020.00	3040.05	3046.19	711716	21680.25	48643	291015	40.89
HESTERBIO	EQ	23-Dec-2020	1663.80	1669.95	1770.00	1650.55	1751.00	1754.50	1729.18	6327	109.41	1007	3099	48.98
HEXATRADEX	EQ	23-Dec-2020	36.20	37.00	37.25	34.40	34.40	35.05	35.09	48018	16.85	170	40030	83.36
HFCL	EQ	23-Dec-2020	24.05	24.10	26.20	24.10	25.85	25.95	25.29	13767949	3481.41	15982	5653397	41.06
HGINFRA	EQ	23-Dec-2020	207.00	208.25	216.90	208.00	214.35	215.45	212.93	65693	139.88	1771	36815	56.04
HGS	EQ	23-Dec-2020	1054.55	1072.90	1191.60	1051.00	1128.00	1121.90	1118.50	29974	335.26	3128	13741	45.84
HIKAL	EQ	23-Dec-2020	160.10	161.00	166.95	155.00	166.20	166.20	163.71	397029	650.00	6215	147319	37.11
HIL	EQ	23-Dec-2020	2030.35	2041.95	2273.85	2041.90	2230.00	2231.60	2191.94	73387	1608.60	10966	28459	38.78
HILTON	EQ	23-Dec-2020	10.35	10.75	10.85	10.10	10.85	10.85	10.80	19050	2.06	96	18549	97.37
HIMATSEIDE	EQ	23-Dec-2020	136.20	137.00	149.80	135.95	146.70	147.55	145.20	457603	664.43	6499	230242	50.31
HINDALCO	EQ	23-Dec-2020	231.90	231.35	237.90	227.50	237.40	236.20	232.39	13095413	30431.84	74719	2248106	17.17
HINDCOMPOS	EQ	23-Dec-2020	218.65	219.85	224.10	214.45	221.05	222.80	220.43	5671	12.50	342	1990	35.09
HINDCOPPER	EQ	23-Dec-2020	58.35	58.75	61.95	56.80	61.20	61.30	59.95	4990726	2991.97	22103	1301442	26.08
HINDMOTORS	EQ	23-Dec-2020	7.50	7.50	7.90	7.45	7.80	7.65	7.71	512700	39.52	961	318944	62.21
HINDNATGLS	EQ	23-Dec-2020	31.95	33.20	33.25	31.55	32.65	32.50	32.65	23522	7.68	408	17707	75.28
HINDOILEXP	EQ	23-Dec-2020	83.95	84.20	95.00	83.00	89.85	90.10	91.33	1979433	1807.73	14411	492521	24.88
HINDPETRO	EQ	23-Dec-2020	210.85	210.85	211.45	208.35	210.85	210.30	209.70	8342922	17495.45	59431	4118255	49.36
HINDUNILVR	EQ	23-Dec-2020	2311.00	2320.00	2377.30	2303.25	2373.00	2370.35	2340.43	1559556	36500.39	90894	748979	48.03
HINDZINC	EQ	23-Dec-2020	232.40	235.00	241.50	232.55	239.55	240.00	238.44	540388	1288.51	11256	195158	36.11
HIRECT	EQ	23-Dec-2020	139.80	142.00	147.00	140.40	143.45	144.00	144.06	18196	26.21	705	8695	47.79
HISARMETAL	EQ	23-Dec-2020	79.70	79.70	87.00	79.20	82.50	83.25	84.07	29948	25.18	378	7191	24.01
HITECH	EQ	23-Dec-2020	187.60	190.30	220.00	188.75	212.25	210.25	198.40	97394	193.23	462	58806	60.38
HITECHCORP	EQ	23-Dec-2020	107.25	103.05	112.60	103.05	108.30	108.80	107.67	13506	14.54	232	11598	85.87
HITECHGEAR	BE	23-Dec-2020	144.90	140.65	149.40	139.55	148.45	146.25	144.90	3085	4.47	46	-	-
HLVLTD	EQ	23-Dec-2020	4.95	5.05	5.10	4.70	4.95	4.90	4.84	716298	34.67	867	442738	61.81
HMT	BZ	23-Dec-2020	19.25	18.30	20.20	18.30	20.20	20.20	19.35	20103	3.89	74	-	-
HMVL	EQ	23-Dec-2020	54.90	54.95	56.70	54.50	55.20	55.15	55.20	16558	9.14	339	11093	66.99
HNDFDS	EQ	23-Dec-2020	1106.10	1126.75	1210.00	1115.05	1200.00	1194.80	1175.62	38557	453.29	3043	25335	65.71
HNGSNGBEES	EQ	23-Dec-2020	330.75	335.50	336.99	326.22	332.80	329.81	330.99	594	1.97	89	435	73.23
HONAUT	EQ	23-Dec-2020	34793.35	34998.00	38198.60	34155.00	37780.05	37260.50	36450.43	19892	7250.72	10813	6009	30.21
HONDAPOWER	EQ	23-Dec-2020	1052.20	1057.50	1078.45	1057.50	1073.00	1072.00	1070.11	4838	51.77	736	3073	63.52
HOVS	BE	23-Dec-2020	35.10	35.80	36.85	34.00	36.85	36.30	35.37	11147	3.94	99	-	-
HPL	EQ	23-Dec-2020	41.35	42.50	42.80	40.10	42.45	42.50	41.93	421842	176.87	2814	246054	58.33
HSCL	EQ	23-Dec-2020	41.95	42.35	43.25	42.30	42.65	42.65	42.74	3269172	1397.39	10149	1579354	48.31
HSIL	EQ	23-Dec-2020	104.65	105.70	110.00	104.05	109.00	109.15	108.28	203401	220.24	5658	139887	68.77
HTMEDIA	EQ	23-Dec-2020	14.95	15.00	15.45	14.60	15.35	15.30	15.09	96691	14.59	413	64674	66.89
HUBTOWN	EQ	23-Dec-2020	12.60	12.90	13.20	12.60	13.20	13.20	12.97	22616	2.93	145	15048	66.54
HUDCO	EQ	23-Dec-2020	37.65	37.70	39.65	37.60	39.00	39.00	38.70	1984051	767.85	5399	637590	32.14
HUDCO	N2	23-Dec-2020	1297.53	1295.00	1295.50	1295.00	1295.00	1295.11	1295.00	602	7.80	6	602	100.00
HUDCO	N3	23-Dec-2020	1116.00	1119.00	1120.00	1119.00	1120.00	1120.00	1119.25	335	3.75	2	335	100.00
HUDCO	N8	23-Dec-2020	1306.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	995	12.98	6	995	100.00
HUDCO	N9	23-Dec-2020	1249.00	1253.02	1253.02	1251.05	1251.05	1251.07	1251.08	75	0.94	2	75	100.00
HUDCO	ND	23-Dec-2020	1297.80	1299.90	1299.90	1298.90	1299.00	1299.00	1299.04	110	1.43	5	110	100.00
HUDCO	NE	23-Dec-2020	1521.99	1525.00	1525.00	1512.00	1512.00	1512.09	1517.22	782	11.86	31	576	73.66
HUHTAMAKI	EQ	23-Dec-2020	283.10	283.20	290.95	283.20	285.95	285.40	287.49	84852	243.94	2703	50606	59.64
HUSYSLTD	SM	23-Dec-2020	94.50	94.00	94.00	94.00	94.00	94.00	94.00	2000	1.88	1	2000	100.00
IBMFNIFTY	EQ	23-Dec-2020	134.44	132.20	135.40	131.00	135.15	132.05	134.56	1297	1.75	25	1269	97.84
IBREALEST	EQ	23-Dec-2020	68.00	68.50	72.45	67.70	71.05	71.15	70.98	6649573	4720.03	26766	2458486	36.97
IBUCCREDIT	N6	23-Dec-2020	979.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBUCCREDIT	NB	23-Dec-2020	880.00	845.00	845.00	845.00	845.00	845.00	845.00	39	0.33	1	39	100.00
IBULHSGFIN	EQ	23-Dec-2020	186.45	187.00	205.05	184.60	203.55	203.10	199.02	39642850	78898.05	222809	5969173	15.06
IBULHSGFIN	N6	23-Dec-2020	981.00	990.00	990.00	980.00	980.00	980.45	983.61	108	1.06	8	108	100.00
IBULHSGFIN	N8	23-Dec-2020	878.50	899.35	902.00	899.35	902.00	902.00	899.66	59	0.53	4	59	100.00
IBULHSGFIN	NA	23-Dec-2020	796.65	799.00	799.00	799.00	799.00	799.00	799.00	100	0.80	2	100	100.00
ICEMAKE	EQ	23-Dec-2020	104.75	103.05	108.50	103.05	105.10	104.65	105.47	21345	22.51	435	13811	64.70
ICICI500	EQ	23-Dec-2020	180.72	180.00	183.95	180.00	182.85	183.21	182.34	362	0.66	74	243	67.13
ICICIALPLV	EQ	23-Dec-2020	134.63	138.00	138.00	135.00	137.20	136.80	136.00	5002	6.80	44	4482	89.60
ICICIB22	EQ	23-Dec-2020	30.72	30.72	31.20	30.25	30.97	30.98	30.91	246385	76.16	7395	172121	69.86
ICICIBANK	EQ	23-Dec-2020	500.30	499.00	505.50	496.55	505.00	503.60	501.45	19205951	96307.76	146815	8765263	45.64
ICICIBANKN	EQ	23-Dec-2020	294.18	289.18	297.22	289.18	296.71	297.00	295.31	1143	3.38	172	525	45.93
ICICIBANKP	EQ	23-Dec-2020	161.69	161.69	163.00	160.95	162.45	162.30	162.19	3013	4.89	91	1778	59.01
ICICIGI	EQ	23-Dec-2020	1457.80	1460.00	1474.75	1442.10	1459.00	1458.20	1459.40	595095	8684.80	33992	393359	66.10
ICICIGOLD	EQ	23-Dec-2020	44.67	44.01	44.65	44.01	44.52	44.52	44.61	1908790	851.48	915	1894632	99.26
ICICILIQ	EQ	23-Dec-2020	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	7218	72.18	35	5626	77.94
ICICILOVOL	EQ	23-Dec-2020	110.26	112.70	112.70	105.80	111.90	112.10	111.57	55435	61.85	267	54413	98.16
ICICIM150	EQ	23-Dec-2020	75.69	77.96	77.96	74.70	77.60	77.59	77.26	4174	3.22	46	3954	94.73
ICICIMCAP	EQ	23-Dec-2020	75.41	74.27	77.50	72.40	77.50	77.07	75.97	397856	302.26	375	194791	48.96
ICICINF100	EQ	23-Dec-2020	146.07	146.00	150.50	141.61	147.75	147.69	147.37	1535	2.26	118	1460	95.11
ICICINIFTY	EQ	23-Dec-2020	142.53	142.00	144.32	141.00	144.10	144.04	143.53	50447	72.41	3083	32053	63.54
ICICINV20	EQ	23-Dec-2020	69.45	70.97	70.97	68.00	70.73	70.68	69.93	5686	3.98	278	4214	74.11
ICICINXT50	EQ	23-Dec-2020	31.79	32.48	32.48	31.21	32.44	32.26	32.15	15590	5.01	193	12471	79.99
ICICIPRULI	EQ	23-Dec-2020	482.50	483.95	490.00	482.50	485.00	484.75	485.67	1561748	7585.02	24259	598285	38.31
ICICISENSX	EQ	23-Dec-2020	494.41	493.99	502.00	493.99	498.95	501.25	500.00	1067	5.34	101	709	66.45
ICICITECH	EQ	23-Dec-2020	237.91	235.00	254.40	230.60	252.00	246.56	242.46	983597	2384.78	349	977074	99.34
ICIL	EQ	23-Dec-2020	141.50	144.00	148.55	142.50	148.55	148.55	146.52	93659	137.23	916	67370	71.93
ICRA	EQ	23-Dec-2020	2749.45	2760.55	2778.70	2712.35	2747.00	2740.45	2747.94	989	27.18	380	478	48.33
IDBI	EQ	23-Dec-2020	33.80	34.35	34.35	32.65	33.00	32.90	33.32	15241390	5078.24	43457	8021407	52.63
IDBIGOLD	EQ	23-Dec-2020	4595.55	4664.00	4664.00	4610.00	4612.05	4616.25	4620.36	170	7.85	35	164	96.47
IDEA	EQ	23-Dec-2020	9.50	9.50	10.65	9.40	10.50	10.55	10.21	611362315	62418.26	440267	209250202	34.23
IDFC	EQ	23-Dec-2020	37.05	37.50	37.90	36.80	37.60	37.55	37.23	4085311	1520.91	15404	2231377	54.62
IDFCFIRSTB	EQ	23-Dec-2020	34.60	34.65	36.10	34.40	36.10	35.90	35.32	20477842	7232.01	55960	4697257	22.94
IDFCFIRSTB	N7	23-Dec-2020	4889.50	5010.00	5010.00	5010.00	5010.00	5010.00	5010.00	4	0.20	1	4	100.00
IDFCFIRSTB	N9	23-Dec-2020	5072.00	5072.00	5072.00	5072.00	5072.00	5072.00	5072.00	20	1.01	3	20	100.00
IDFCFIRSTB	NA	23-Dec-2020	10951.00	10951.00	10951.00	10651.06	10930.00	10930.00	10858.35	18	1.95	8	15	83.33
IDFCFIRSTB	NB	23-Dec-2020	5340.01	5340.00	5340.00	5330.00	5330.00	5330.00	5335.00	8	0.43	2	8	100.00
IDFCFIRSTB	NC	23-Dec-2020	10438.00	10450.00	10460.00	10446.01	10460.00	10460.00	10452.28	25	2.61	9	25	100.00
IDFNIFTYET	EQ	23-Dec-2020	142.45	148.97	148.98	137.00	139.00	140.81	139.91	460	0.64	49	327	71.09
IEX	EQ	23-Dec-2020	213.20	215.20	216.30	212.90	214.00	214.05	214.60	188194	403.87	4675	90346	48.01
IFBAGRO	EQ	23-Dec-2020	489.40	493.35	509.60	481.00	484.80	483.90	493.24	46453	229.13	2529	24471	52.68
IFBIND	EQ	23-Dec-2020	1097.00	1104.00	1165.00	1104.00	1132.00	1133.15	1139.80	106776	1217.04	5641	48826	45.73
IFCI	EQ	23-Dec-2020	8.75	8.75	9.60	8.70	9.30	9.30	9.22	7792794	718.77	206920	2347540	30.12
IFCI	NI	23-Dec-2020	1799.00	1798.00	1798.00	1798.00	1798.00	1798.00	1798.00	10	0.18	1	10	100.00
IFCI	NL	23-Dec-2020	1100.00	1104.00	1104.00	1104.00	1104.00	1104.00	1104.00	70	0.77	1	70	100.00
IFGLEXPOR	EQ	23-Dec-2020	193.50	200.30	203.00	191.35	201.00	201.65	197.41	8121	16.03	390	5308	65.36
IGARASHI	EQ	23-Dec-2020	326.60	326.95	338.00	325.00	335.00	334.40	332.05	55368	183.85	3228	22806	41.19
IGL	EQ	23-Dec-2020	492.80	496.00	496.00	483.00	487.90	488.65	488.38	3848647	18795.91	64209	823017	21.38
IGPL	EQ	23-Dec-2020	409.80	410.10	430.25	409.80	430.25	430.20	426.84	28681	122.42	1268	20219	70.50
IIFCL	N4	23-Dec-2020	1491.50	1487.11	1487.11	1487.00	1487.00	1487.00	1487.03	404	6.01	20	404	100.00
IIFL	EQ	23-Dec-2020	108.85	111.00	112.90	108.40	112.20	112.00	111.50	429357	478.72	5163	175478	40.87
IIFL	N2	23-Dec-2020	1085.30	1085.50	1085.50	1085.50	1085.50	1085.50	1085.50	51	0.55	2	51	100.00
IIFL	N4	23-Dec-2020	1026.58	1038.80	1038.80	1025.10	1030.00	1027.26	1028.37	1858	19.11	19	1858	100.00
IIFL	N5	23-Dec-2020	1106.40	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	70	0.77	3	70	100.00
IIFL	N6	23-Dec-2020	1035.00	1004.50	1004.50	1000.00	1000.00	1000.94	1000.94	195	1.95	4	195	100.00
IIFLSEC	EQ	23-Dec-2020	44.05	44.25	45.30	42.00	44.95	44.75	44.13	559762	247.03	2011	326444	58.32
IIFLWAM	EQ	23-Dec-2020	992.35	997.35	1009.00	991.15	1000.75	999.45	1002.75	5469	54.84	743	3700	67.65
IITL	BE	23-Dec-2020	75.75	75.00	76.40	72.00	72.40	72.40	72.85	62	0.05	7	-	-
IL&FSENGG	BZ	23-Dec-2020	4.25	4.05	4.40	4.05	4.35	4.35	4.18	48007	2.01	51	-	-
IL&FSTRANS	BZ	23-Dec-2020	2.00	1.90	2.05	1.90	1.90	1.90	1.91	146789	2.80	145	-	-
IMAGICAA	BE	23-Dec-2020	5.65	5.40	5.90	5.40	5.90	5.90	5.75	103712	5.97	231	-	-
IMFA	EQ	23-Dec-2020	260.25	262.80	280.00	260.05	274.00	274.35	274.11	22770	62.41	929	16294	71.56
IMPAL	EQ	23-Dec-2020	581.50	594.95	598.95	566.25	578.00	575.30	582.06	1436	8.36	164	878	61.14
IMPEXFERRO	BE	23-Dec-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	81347	0.89	28	-	-
INDBANK	EQ	23-Dec-2020	10.15	10.40	11.15	10.15	11.15	11.15	10.94	80750	8.83	428	49894	61.79
INDHOTEL	EQ	23-Dec-2020	116.65	117.80	125.30	117.20	124.95	124.85	122.79	2429394	2983.14	33424	647431	26.65
INDIACEM	EQ	23-Dec-2020	139.65	141.00	144.00	139.00	141.95	142.50	141.65	1453229	2058.53	12247	470487	32.38
INDIAGLYCO	EQ	23-Dec-2020	279.55	281.75	286.30	280.30	285.60	284.80	284.07	95425	271.07	1987	59023	61.85
INDIAMART	EQ	23-Dec-2020	5995.90	6040.35	6094.95	5923.65	6000.00	6027.80	6017.75	68252	4107.23	12909	25752	37.73
INDIANB	EQ	23-Dec-2020	82.45	82.70	86.00	81.00	85.00	85.35	84.53	3879431	3279.27	16847	841450	21.69
INDIANCARD	EQ	23-Dec-2020	116.15	120.00	125.75	115.50	125.75	123.25	119.67	6024	7.21	186	4333	71.93
INDIANHUME	EQ	23-Dec-2020	175.70	177.40	184.00	175.65	183.70	182.55	180.66	42838	77.39	1462	25109	58.61
INDIGO	EQ	23-Dec-2020	1570.95	1566.00	1658.90	1547.25	1650.00	1649.25	1613.81	2543200	41042.34	76420	165252	6.50
INDIGRID	IV	23-Dec-2020	118.46	118.75	121.00	118.45	118.80	118.87	119.75	477981	572.40	176	413343	86.48
INDLMETER	BE	23-Dec-2020	16.85	17.55	17.65	17.55	17.65	17.65	17.65	1237	0.22	5	-	-
INDNIPPON	EQ	23-Dec-2020	333.10	328.10	372.00	328.10	365.00	365.65	361.03	72707	262.50	2190	40619	55.87
INDOCO	EQ	23-Dec-2020	279.35	280.75	285.65	275.75	285.00	285.10	282.20	125372	353.80	3745	64231	51.23
INDORAMA	EQ	23-Dec-2020	36.25	38.00	38.05	35.05	38.05	38.05	37.21	104607	38.92	676	74978	71.68
INDOSOLAR	BZ	23-Dec-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.59	206439	3.28	91	-	-
INDOSTAR	EQ	23-Dec-2020	311.20	318.70	343.00	311.35	324.20	322.40	329.76	101313	334.09	4827	22598	22.31
INDOTECH	EQ	23-Dec-2020	107.30	108.00	110.55	106.10	110.00	109.50	108.93	4834	5.27	197	2980	61.65
INDOTHAI	EQ	23-Dec-2020	24.95	24.05	25.50	24.05	24.70	25.15	24.98	11218	2.80	102	9180	81.83
INDOWIND	BE	23-Dec-2020	3.45	3.40	3.60	3.30	3.60	3.60	3.45	72018	2.48	135	-	-
INDRAMEDCO	EQ	23-Dec-2020	55.75	56.00	58.40	56.00	57.85	57.75	57.50	229294	131.85	3078	65428	28.53
INDSWFTLAB	EQ	23-Dec-2020	55.50	55.50	58.25	55.50	58.25	58.25	57.74	24256	14.00	193	15037	61.99
INDTERRAIN	EQ	23-Dec-2020	34.25	34.00	34.50	33.60	34.00	34.05	34.01	269061	91.52	1976	200307	74.45
INDUSINDBK	EQ	23-Dec-2020	840.70	841.95	861.95	832.75	860.80	855.35	851.34	12353093	105166.90	164938	3110486	25.18
INDUSTOWER	EQ	23-Dec-2020	232.75	233.90	238.20	226.70	236.20	236.75	232.15	4527973	10511.55	34653	2260197	49.92
INEOSSTYRO	EQ	23-Dec-2020	755.50	752.95	781.10	752.50	777.00	778.20	775.94	13559	105.21	773	10134	74.74
INFIBEAM	BE	23-Dec-2020	84.25	84.80	86.50	82.00	86.30	85.05	83.66	148238	124.02	837	-	-
INFOBEAN	EQ	23-Dec-2020	129.20	132.00	132.40	126.30	131.15	132.05	131.12	16815	22.05	370	11742	69.83
INFRABEES	EQ	23-Dec-2020	371.16	375.00	378.00	368.95	369.70	370.21	370.93	714	2.65	43	497	69.61
INFY	EQ	23-Dec-2020	1220.50	1238.00	1258.85	1230.55	1252.00	1253.05	1245.77	15878346	197807.13	277251	6867798	43.25
INGERRAND	EQ	23-Dec-2020	618.50	621.55	639.00	616.25	628.00	627.00	628.54	31557	198.35	3482	9897	31.36
INNOVANA	SM	23-Dec-2020	78.00	75.55	75.55	75.00	75.30	75.15	75.23	4000	3.01	4	2000	50.00
INNOVATIVE	SM	23-Dec-2020	9.55	10.00	10.00	9.95	10.00	10.00	9.98	9000	0.90	3	6000	66.67
INOXLEISUR	EQ	23-Dec-2020	268.50	271.35	281.10	265.05	280.00	280.10	276.36	948895	2622.38	25053	543630	57.29
INOXWIND	EQ	23-Dec-2020	57.35	56.35	59.00	55.65	58.60	58.55	58.40	283140	165.36	1284	215518	76.12
INSECTICID	EQ	23-Dec-2020	446.40	444.50	455.00	444.15	453.00	452.65	452.10	7234	32.70	469	3928	54.30
INSPIRISYS	EQ	23-Dec-2020	31.80	32.40	34.70	32.40	34.10	34.15	33.77	55668	18.80	268	45003	80.84
INTEGRA	BE	23-Dec-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	4754	0.07	7	-	-
INTELLECT	EQ	23-Dec-2020	298.40	303.00	313.30	299.30	310.50	310.45	308.74	385605	1190.50	6139	200258	51.93
INTENTECH	EQ	23-Dec-2020	45.20	46.70	46.90	42.40	44.80	44.45	44.66	173027	77.28	1484	85138	49.21
INVENTURE	EQ	23-Dec-2020	16.80	16.80	17.15	16.00	16.90	16.80	16.75	4860	0.81	75	2502	51.48
IOB	EQ	23-Dec-2020	10.10	10.15	10.70	10.00	10.65	10.60	10.39	3612629	375.36	5196	1134406	31.40
IOC	EQ	23-Dec-2020	87.95	88.20	88.60	86.75	88.15	88.15	87.89	21048766	18500.13	50630	6290116	29.88
IOLCP	EQ	23-Dec-2020	704.20	709.00	724.00	705.05	717.00	714.50	715.50	202775	1450.86	9188	71187	35.11
IPCALAB	EQ	23-Dec-2020	2204.25	2200.00	2209.00	2145.05	2159.00	2157.15	2163.93	331781	7179.50	33628	186877	56.33
IRB	EQ	23-Dec-2020	101.45	101.05	106.70	101.05	105.15	105.25	104.95	427004	448.16	5010	123154	28.84
IRBINVIT	IV	23-Dec-2020	41.99	41.80	42.05	41.80	42.00	41.99	42.00	885000	371.69	261	880000	99.44
IRCON	EQ	23-Dec-2020	84.10	84.45	90.55	84.00	88.10	88.25	88.55	4040176	3577.48	76407	1073661	26.57
IRCTC	EQ	23-Dec-2020	1399.05	1404.40	1423.50	1379.05	1410.50	1411.55	1408.91	1632777	23004.33	71616	422564	25.88
IREDA	N5	23-Dec-2020	1340.02	1335.52	1335.52	1335.52	1335.52	1335.52	1335.52	2	0.03	1	2	100.00
IREDA	N6	23-Dec-2020	1500.00	1519.00	1519.00	1470.00	1470.00	1470.00	1470.29	201	2.96	6	201	100.00
IREDA	N7	23-Dec-2020	1318.95	1318.00	1318.00	1318.00	1318.00	1318.00	1318.00	500	6.59	3	500	100.00
IRFC	N1	23-Dec-2020	1068.00	1064.36	1064.36	1062.11	1063.00	1063.00	1062.82	2263	24.05	9	2258	99.78
IRFC	N8	23-Dec-2020	1550.00	1545.00	1545.00	1340.00	1340.00	1340.00	1442.50	4	0.06	2	2	50.00
IRFC	N9	23-Dec-2020	1300.00	1225.00	1254.00	1225.00	1226.00	1241.31	1243.70	380	4.73	6	380	100.00
IRFC	NA	23-Dec-2020	1350.00	1341.00	1346.00	1341.00	1346.00	1346.00	1341.10	245	3.29	2	245	100.00
IRFC	ND	23-Dec-2020	1300.00	1160.20	1160.30	1160.20	1160.30	1160.25	1160.25	80	0.93	4	40	50.00
IRFC	NE	23-Dec-2020	1374.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	5	0.07	1	5	100.00
IRFC	NI	23-Dec-2020	1148.50	1159.99	1367.00	1121.01	1135.00	1135.00	1131.90	84	0.95	5	44	52.38
IRFC	NJ	23-Dec-2020	1249.34	1235.06	1249.00	1235.00	1242.55	1242.55	1240.75	979	12.15	10	586	59.86
IRFC	NK	23-Dec-2020	1335.00	1325.01	1325.01	1320.15	1320.15	1320.15	1320.73	791	10.45	10	791	100.00
IRFC	NO	23-Dec-2020	1246.41	1253.36	1253.45	1253.36	1253.45	1253.40	1253.41	4	0.05	2	2	50.00
IRISDOREME	SM	23-Dec-2020	49.00	50.00	50.00	50.00	50.00	50.00	50.00	5600	2.80	1	5600	100.00
ISEC	EQ	23-Dec-2020	441.75	442.50	454.05	442.10	450.70	451.40	449.71	310072	1394.41	11266	153234	49.42
ISFT	EQ	23-Dec-2020	64.10	65.95	66.00	62.00	64.60	64.35	64.52	7135	4.60	166	5078	71.17
ISMTLTD	EQ	23-Dec-2020	11.25	11.45	11.80	11.05	11.80	11.75	11.46	40497	4.64	224	28264	69.79
ITC	EQ	23-Dec-2020	203.40	203.00	208.25	202.00	207.60	207.75	205.16	23695667	48614.33	138457	6825726	28.81
ITDC	EQ	23-Dec-2020	287.20	279.50	308.30	264.20	308.00	303.00	295.93	477239	1412.28	15481	173188	36.29
ITDCEM	EQ	23-Dec-2020	55.80	55.90	60.50	55.50	59.20	59.60	58.42	748034	437.03	6704	303815	40.62
ITI	EQ	23-Dec-2020	121.65	122.50	125.90	122.05	125.00	124.90	124.55	509479	634.55	6618	142079	27.89
IVC	BE	23-Dec-2020	4.35	4.20	4.55	4.20	4.55	4.55	4.52	111692	5.04	197	-	-
IVP	BE	23-Dec-2020	78.80	78.80	80.00	78.80	79.70	79.70	79.26	507	0.40	12	-	-
IVZINGOLD	EQ	23-Dec-2020	4542.75	4599.95	5299.60	4540.00	4540.00	4540.00	4621.20	25	1.16	16	21	84.00
IVZINNIFTY	EQ	23-Dec-2020	1439.70	1450.70	1450.70	1450.70	1450.70	1450.70	1450.70	18	0.26	2	18	100.00
IZMO	EQ	23-Dec-2020	46.95	46.95	49.25	46.95	49.25	49.25	49.01	27819	13.63	229	20239	72.75
J&KBANK	EQ	23-Dec-2020	21.85	21.90	23.05	21.90	23.05	22.90	22.71	2438923	553.78	5404	1434608	58.82
JAGRAN	EQ	23-Dec-2020	41.40	41.00	42.35	41.00	42.25	41.95	41.70	259082	108.05	1450	137748	53.17
JAGSNPHARM	EQ	23-Dec-2020	71.20	75.25	78.50	71.00	72.30	72.40	73.47	318627	234.09	3300	136353	42.79
JAIBALAJI	EQ	23-Dec-2020	18.15	18.15	18.40	17.60	18.00	17.85	17.95	13370	2.40	96	9067	67.82
JAICORPLTD	EQ	23-Dec-2020	88.00	88.40	91.30	87.80	90.45	90.25	90.04	897704	808.31	6145	200061	22.29
JAIHINDPRO	BZ	23-Dec-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	4039	0.06	8	-	-
JAINSTUDIO	BZ	23-Dec-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	734	0.01	4	-	-
JAMNAAUTO	EQ	23-Dec-2020	57.00	57.00	58.40	56.75	57.60	57.75	57.84	994374	575.11	6250	613542	61.70
JASH	EQ	23-Dec-2020	211.00	219.85	222.00	211.00	220.00	214.85	213.61	12013	25.66	180	10565	87.95
JAYAGROGN	EQ	23-Dec-2020	105.55	105.35	118.50	105.00	114.50	115.60	115.31	70831	81.68	2080	25412	35.88
JAYBARMARU	EQ	23-Dec-2020	234.05	236.45	242.70	236.45	238.00	237.90	238.97	21522	51.43	875	9526	44.26
JAYNECOIND	BE	23-Dec-2020	5.00	5.15	5.25	4.75	5.25	5.25	5.08	52744	2.68	82	-	-
JAYSREETEA	EQ	23-Dec-2020	68.15	68.10	70.55	68.00	69.70	69.95	69.62	87970	61.24	1265	29209	33.20
JBCHEPHARM	EQ	23-Dec-2020	1042.80	1060.00	1063.00	1041.00	1047.00	1046.10	1047.04	80220	839.93	5885	55190	68.80
JBFIND	BE	23-Dec-2020	11.40	10.85	11.95	10.85	11.95	11.95	11.24	103537	11.64	192	-	-
JBMA	EQ	23-Dec-2020	252.30	253.60	264.40	252.00	264.40	261.40	258.08	18878	48.72	702	10795	57.18
JCHAC	EQ	23-Dec-2020	2186.40	2221.00	2285.90	2221.00	2259.00	2254.30	2257.44	43403	979.80	5984	19390	44.67
JETAIRWAYS	BZ	23-Dec-2020	99.85	94.90	94.90	94.90	94.90	94.90	94.90	83505	79.25	920	-	-
JETKNIT	SM	23-Dec-2020	21.90	22.95	22.95	22.95	22.95	22.95	22.95	3000	0.69	2	3000	100.00
JHS	EQ	23-Dec-2020	21.95	21.95	21.95	20.90	21.45	21.50	21.14	426004	90.04	1154	295701	69.41
JIKIND	BE	23-Dec-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.65	25401	0.16	22	-	-
JINDALPHOT	BE	23-Dec-2020	23.75	22.60	24.90	22.60	24.90	24.90	23.25	49046	11.40	284	-	-
JINDALPOLY	EQ	23-Dec-2020	451.35	454.95	470.00	453.70	470.00	466.05	461.70	15251	70.41	1113	9255	60.68
JINDALSAW	EQ	23-Dec-2020	71.60	72.25	74.90	71.45	74.40	74.55	73.37	986383	723.72	4799	302365	30.65
JINDALSTEL	EQ	23-Dec-2020	260.10	261.50	263.40	254.50	261.80	262.30	259.30	9481749	24586.27	80244	1160479	12.24
JINDRILL	EQ	23-Dec-2020	85.55	86.30	89.75	82.00	82.85	83.10	84.18	121160	102.00	1726	93012	76.77
JINDWORLD	EQ	23-Dec-2020	52.15	52.10	54.80	52.10	53.00	53.00	53.02	207128	109.81	1914	28817	13.91
JISLDVREQS	EQ	23-Dec-2020	11.75	11.75	12.25	11.35	12.00	12.10	12.00	24842	2.98	182	19442	78.26
JISLJALEQS	EQ	23-Dec-2020	17.45	17.60	18.30	17.45	18.00	17.95	17.94	1607928	288.49	2382	938453	58.36
JITFINFRA	BE	23-Dec-2020	9.40	9.75	9.75	9.00	9.70	9.65	9.57	2740	0.26	28	-	-
JIYAECO	BE	23-Dec-2020	7.20	7.30	7.30	6.85	7.15	7.05	7.07	98205	6.94	237	-	-
JKCEMENT	EQ	23-Dec-2020	1878.85	1888.00	1946.00	1885.45	1935.00	1935.25	1910.51	404358	7725.29	7295	352600	87.20
JKIL	EQ	23-Dec-2020	125.05	128.00	130.55	125.45	129.50	129.65	128.19	75916	97.32	1267	39623	52.19
JKLAKSHMI	EQ	23-Dec-2020	324.95	324.95	342.90	322.10	342.00	342.25	335.43	208008	697.72	7710	112055	53.87
JKPAPER	EQ	23-Dec-2020	106.55	107.50	108.65	105.00	107.60	108.15	107.52	1316987	1415.99	11825	387184	29.40
JKTYRE	EQ	23-Dec-2020	72.95	73.15	74.70	71.95	74.50	74.50	73.85	910275	672.26	7337	374034	41.09
JMA	EQ	23-Dec-2020	32.40	33.25	33.25	32.00	32.60	32.35	32.38	8625	2.79	87	7338	85.08
JMCPROJECT	EQ	23-Dec-2020	61.35	62.40	65.00	61.75	65.00	64.70	63.76	148114	94.43	1785	74873	50.55
JMFINANCIL	EQ	23-Dec-2020	82.20	83.00	85.35	81.15	84.10	84.10	83.88	1742785	1461.82	27434	923408	52.98
JMTAUTOLTD	EQ	23-Dec-2020	2.60	2.60	2.60	2.50	2.55	2.55	2.56	622792	15.93	572	272688	43.78
JOCIL	EQ	23-Dec-2020	168.05	171.00	176.80	170.10	172.30	172.35	172.55	4293	7.41	129	2946	68.62
JPASSOCIAT	EQ	23-Dec-2020	5.95	5.95	6.20	5.95	6.20	6.20	6.11	13039988	797.02	3509	10855060	83.24
JPINFRATEC	BE	23-Dec-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.92	2863062	54.88	849	-	-
JPOLYINVST	BE	23-Dec-2020	17.75	16.90	18.60	16.90	17.40	17.40	18.13	1714	0.31	16	-	-
JPPOWER	EQ	23-Dec-2020	3.20	3.20	3.35	3.15	3.25	3.25	3.26	24973106	814.53	10605	15858261	63.50
JSL	EQ	23-Dec-2020	66.80	68.15	72.20	66.80	71.40	71.05	69.56	1010057	702.61	5492	470600	46.59
JSLHISAR	EQ	23-Dec-2020	129.70	131.00	148.45	130.05	147.00	144.60	140.03	1027150	1438.28	11657	402977	39.23
JSWENERGY	EQ	23-Dec-2020	68.20	68.80	70.70	67.65	69.00	68.95	69.08	7524739	5198.18	9311	5803042	77.12
JSWHL	EQ	23-Dec-2020	3888.35	3946.70	4013.05	3880.00	3948.00	3972.50	3969.24	1830	72.64	264	1472	80.44
JSWISPL	EQ	23-Dec-2020	25.70	25.40	26.95	25.40	26.95	26.80	26.72	316409	84.54	673	253319	80.06
JSWSTEEL	EQ	23-Dec-2020	361.95	361.00	367.70	357.75	366.85	366.85	363.74	4499725	16367.27	42208	531606	11.81
JTEKTINDIA	EQ	23-Dec-2020	84.10	84.55	88.00	83.65	87.25	87.25	86.11	247403	213.03	3712	93790	37.91
JUBILANT	EQ	23-Dec-2020	788.50	794.00	830.00	784.00	819.00	822.45	813.90	613887	4996.44	24004	204753	33.35
JUBLFOOD	EQ	23-Dec-2020	2708.55	2750.00	2807.25	2706.55	2750.20	2755.80	2750.27	1485718	40861.27	80434	129565	8.72
JUBLINDS	EQ	23-Dec-2020	223.65	225.00	233.90	223.90	233.80	232.10	229.87	14509	33.35	679	8018	55.26
JUMPNET	EQ	23-Dec-2020	15.85	15.55	15.55	15.55	15.55	15.55	15.55	29362	4.57	161	29362	100.00
JUNIORBEES	EQ	23-Dec-2020	328.78	336.00	336.00	322.45	334.89	334.46	331.79	109345	362.79	2320	89811	82.14
JUSTDIAL	EQ	23-Dec-2020	618.45	619.00	633.80	615.00	622.00	621.45	623.73	870499	5429.53	23428	102620	11.79
JYOTHYLAB	EQ	23-Dec-2020	137.15	137.00	146.00	136.50	144.95	145.10	143.19	1138804	1630.70	12854	495656	43.52
JYOTISTRUC	BZ	23-Dec-2020	5.00	5.25	5.25	4.80	5.25	5.25	5.13	55289	2.84	108	-	-
KABRAEXTRU	EQ	23-Dec-2020	89.25	90.00	98.90	88.10	97.05	97.40	95.07	117067	111.30	1628	60593	51.76
KAJARIACER	EQ	23-Dec-2020	675.15	680.60	709.70	678.35	700.00	700.60	699.48	798296	5583.90	11622	560654	70.23
KAKATCEM	EQ	23-Dec-2020	177.50	184.85	188.05	180.00	184.50	184.55	183.63	18370	33.73	432	12203	66.43
KALPATPOWR	EQ	23-Dec-2020	296.80	298.25	309.25	298.25	304.50	304.40	304.68	256299	780.90	8891	120090	46.86
KALYANIFRG	BE	23-Dec-2020	146.00	142.30	150.00	142.30	149.95	149.95	149.67	162	0.24	8	-	-
KAMATHOTEL	EQ	23-Dec-2020	36.35	37.10	37.85	35.35	36.60	36.55	36.85	85975	31.68	863	39350	45.77
KAMDHENU	EQ	23-Dec-2020	96.95	96.50	104.30	96.50	103.75	102.15	101.84	43257	44.05	916	22775	52.65
KANANIIND	EQ	23-Dec-2020	3.70	3.75	3.75	3.65	3.75	3.75	3.70	2450	0.09	20	2352	96.00
KANORICHEM	EQ	23-Dec-2020	41.40	41.80	43.90	41.60	43.90	43.40	43.09	27264	11.75	395	15100	55.38
KANSAINER	EQ	23-Dec-2020	566.00	557.70	575.00	557.70	568.55	568.85	566.63	269387	1526.42	11952	169053	62.75
KAPSTON	BE	23-Dec-2020	102.00	98.00	102.00	97.00	102.00	101.50	98.77	189	0.19	13	-	-
KARDA	EQ	23-Dec-2020	114.45	112.75	116.80	111.10	113.20	114.40	114.02	53389	60.88	158	51846	97.11
KARMAENG	EQ	23-Dec-2020	12.10	11.25	12.90	11.25	12.40	12.55	12.42	2994	0.37	35	2099	70.11
KARURVYSYA	EQ	23-Dec-2020	43.90	44.55	46.20	44.15	45.45	45.85	45.46	2402003	1091.85	11271	900769	37.50
KAUSHALYA	BE	23-Dec-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	7224	0.12	20	-	-
KAYA	EQ	23-Dec-2020	252.75	267.00	274.00	254.20	268.60	268.30	266.15	16522	43.97	857	10341	62.59
KCP	EQ	23-Dec-2020	68.15	68.15	69.65	67.05	68.05	68.50	68.77	278835	191.76	1760	148924	53.41
KCPSUGIND	EQ	23-Dec-2020	15.45	15.55	16.70	15.35	16.35	16.40	16.08	410702	66.05	963	173514	42.25
KDDL	EQ	23-Dec-2020	202.75	193.05	209.00	193.05	200.95	203.35	200.37	4366	8.75	77	3507	80.33
KEC	EQ	23-Dec-2020	347.75	348.00	366.00	348.00	362.45	362.55	361.19	390144	1409.17	7379	240993	61.77
KECL	EQ	23-Dec-2020	12.65	12.95	13.25	12.05	12.35	12.45	12.85	436606	56.08	899	337670	77.34
KEERTI	EQ	23-Dec-2020	26.10	27.45	27.45	25.55	25.95	25.95	26.19	980	0.26	11	874	89.18
KEI	EQ	23-Dec-2020	479.25	483.90	494.65	480.00	486.45	485.40	485.85	122572	595.52	6623	69960	57.08
KELLTONTEC	EQ	23-Dec-2020	73.05	73.95	74.85	72.50	73.00	73.30	73.45	1274998	936.46	3391	638268	50.06
KENNAMET	EQ	23-Dec-2020	830.75	836.00	895.60	820.00	888.00	880.55	870.82	10488	91.33	808	5472	52.17
KERNEX	BE	23-Dec-2020	23.15	23.95	24.00	23.10	24.00	24.00	23.53	2359	0.56	14	-	-
KESORAMIND	EQ	23-Dec-2020	57.85	58.25	64.80	57.70	63.00	62.60	62.75	3667042	2301.07	16778	1016470	27.72
KEYFINSERV	EQ	23-Dec-2020	82.20	79.00	82.95	78.20	80.85	79.50	79.38	13084	10.39	338	5947	45.45
KGL	BZ	23-Dec-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.31	1022126	3.13	106	-	-
KHADIM	EQ	23-Dec-2020	115.05	116.80	121.25	116.10	119.45	119.35	118.87	124851	148.41	3394	62626	50.16
KHAICHEM	EQ	23-Dec-2020	24.50	24.50	25.90	24.50	25.50	25.45	25.42	426277	108.34	2664	129506	30.38
KHANDSE	EQ	23-Dec-2020	18.35	20.15	20.15	19.10	20.15	20.15	20.06	19554	3.92	136	12864	65.79
KHFM	SM	23-Dec-2020	29.30	28.90	33.00	28.00	29.00	29.00	29.76	15000	4.46	5	15000	100.00
KICL	EQ	23-Dec-2020	1364.00	1375.00	1398.90	1362.50	1377.65	1377.45	1376.48	830	11.42	126	704	84.82
KILITCH	BE	23-Dec-2020	94.65	94.65	98.00	94.65	97.90	96.25	96.20	4908	4.72	67	-	-
KINGFA	EQ	23-Dec-2020	567.15	571.05	575.50	555.00	570.00	570.55	569.80	1484	8.46	262	781	52.63
KIOCL	EQ	23-Dec-2020	136.60	138.80	143.40	136.05	143.40	143.40	142.01	102753	145.92	1801	67584	65.77
KIRIINDUS	EQ	23-Dec-2020	574.50	571.00	586.80	565.65	568.35	570.75	576.49	369701	2131.31	11877	95752	25.90
KIRLFER	EQ	23-Dec-2020	134.00	134.20	143.50	134.20	136.60	136.10	138.32	109545	151.52	3301	70839	64.67
KIRLOSBROS	EQ	23-Dec-2020	117.05	119.55	124.65	117.60	123.50	123.95	121.11	174293	211.08	3652	103483	59.37
KIRLOSENG	EQ	23-Dec-2020	111.80	110.70	117.50	110.70	115.45	115.30	115.04	135177	155.51	1890	82337	60.91
KIRLOSIND	EQ	23-Dec-2020	775.00	789.95	801.05	775.00	786.50	787.45	791.47	786	6.22	152	478	60.81
KITEX	EQ	23-Dec-2020	105.40	106.00	109.20	105.40	107.80	107.90	107.92	178842	193.01	2491	91533	51.18
KKCL	EQ	23-Dec-2020	802.35	842.05	842.05	803.10	818.00	819.95	817.54	552	4.51	97	410	74.28
KMSUGAR	EQ	23-Dec-2020	11.10	11.35	11.90	11.15	11.75	11.80	11.62	193263	22.46	471	113568	58.76
KNRCON	EQ	23-Dec-2020	332.65	338.40	338.80	326.00	334.00	333.10	333.74	475623	1587.36	11656	169277	35.59
KOKUYOCMLN	EQ	23-Dec-2020	62.95	63.45	65.50	62.80	65.15	64.85	64.48	128094	82.60	2229	53028	41.40
KOLTEPATIL	EQ	23-Dec-2020	222.60	222.60	243.85	219.30	235.95	238.45	236.90	931410	2206.55	28463	199548	21.42
KOPRAN	EQ	23-Dec-2020	124.40	125.80	130.60	124.50	128.00	128.40	128.47	415138	533.33	4206	193181	46.53
KOTAKBANK	EQ	23-Dec-2020	1902.95	1901.00	1924.80	1892.50	1919.95	1920.75	1912.02	2340819	44756.84	95575	1025848	43.82
KOTAKBKETF	EQ	23-Dec-2020	299.18	298.45	301.62	296.55	301.12	300.98	299.68	14315	42.90	570	5436	37.97
KOTAKGOLD	EQ	23-Dec-2020	437.75	438.75	438.75	436.05	437.85	437.60	437.15	20422	89.28	534	16971	83.10
KOTAKNIFTY	EQ	23-Dec-2020	140.60	143.90	143.90	140.01	141.99	141.83	141.17	12625	17.82	415	8014	63.48
KOTAKNV20	EQ	23-Dec-2020	70.99	71.50	71.50	70.06	71.49	71.42	71.27	4015	2.86	75	3486	86.82
KOTAKPSUBK	EQ	23-Dec-2020	164.15	164.99	166.00	163.50	164.00	164.82	164.90	9277	15.30	208	6423	69.24
KOTARISUG	EQ	23-Dec-2020	16.95	17.35	19.50	17.30	19.25	19.20	18.55	76728	14.23	322	50048	65.23
KOTHARIPET	EQ	23-Dec-2020	18.75	18.80	20.70	18.65	20.10	20.00	19.85	190920	37.90	522	114850	60.16
KOTHARIPRO	EQ	23-Dec-2020	66.95	69.65	70.70	67.65	68.90	68.30	68.71	4304	2.96	211	2931	68.10
KPITTECH	EQ	23-Dec-2020	120.55	123.90	126.60	118.70	122.00	122.30	122.24	3460088	4229.53	28177	1316575	38.05
KPRMILL	EQ	23-Dec-2020	880.15	888.00	904.90	870.10	883.55	883.50	888.69	113065	1004.80	11169	31131	27.53
KRBL	EQ	23-Dec-2020	243.20	244.45	250.40	244.00	247.70	246.40	247.55	240826	596.17	7282	144669	60.07
KREBSBIO	EQ	23-Dec-2020	100.70	99.40	111.00	99.40	110.00	109.50	106.05	15145	16.06	342	9730	64.25
KRIDHANINF	BE	23-Dec-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	45123	1.58	82	-	-
KRISHANA	BE	23-Dec-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	499	0.37	10	-	-
KSB	EQ	23-Dec-2020	598.25	600.00	614.00	595.40	610.00	611.65	607.03	13066	79.31	975	5594	42.81
KSCL	EQ	23-Dec-2020	502.20	507.00	518.00	499.00	513.15	512.90	512.63	251470	1289.12	7259	106125	42.20
KSHITIJPOL	SM	23-Dec-2020	25.75	25.00	25.80	25.00	25.60	25.45	25.48	16000	4.08	4	0	0.00
KSK	BZ	23-Dec-2020	0.60	0.55	0.60	0.55	0.60	0.55	0.56	888634	5.02	156	-	-
KSL	EQ	23-Dec-2020	241.40	242.40	263.70	239.35	262.60	261.55	254.95	204629	521.69	6608	115345	56.37
KTKBANK	EQ	23-Dec-2020	51.65	51.60	54.50	51.25	53.90	54.10	53.49	3110342	1663.63	8316	661612	21.27
KUANTUM	EQ	23-Dec-2020	50.35	50.55	52.15	50.25	50.50	50.80	51.22	12882	6.60	178	6780	52.63
KWALITY	EQ	23-Dec-2020	2.95	3.00	3.05	2.85	3.05	3.05	2.97	598869	17.77	463	335943	56.10
L&TFH	EQ	23-Dec-2020	85.40	86.00	89.95	85.35	89.65	89.50	88.39	14341270	12676.91	44960	2257922	15.74
L&TFINANCE	NA	23-Dec-2020	1178.00	1175.01	1175.01	1175.00	1175.00	1175.00	1175.01	135	1.59	3	135	100.00
L&TFINANCE	NC	23-Dec-2020	1140.00	1125.17	1125.17	1125.17	1125.17	1125.17	1125.17	25	0.28	1	25	100.00
L&TFINANCE	NE	23-Dec-2020	1082.56	1083.55	1083.55	1083.55	1083.55	1083.55	1083.55	5	0.05	1	5	100.00
L&TFINANCE	NY	23-Dec-2020	1035.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	10	0.10	1	10	100.00
L&TFINANCE	Y3	23-Dec-2020	1030.00	1030.00	1030.00	1025.00	1025.00	1025.00	1025.20	50	0.51	3	50	100.00
L&TFINANCE	Y5	23-Dec-2020	1070.00	1068.00	1068.00	1062.00	1062.00	1062.00	1064.69	1000	10.65	21	1000	100.00
L&TFINANCE	Y9	23-Dec-2020	1085.00	1074.00	1074.00	1072.50	1072.50	1072.50	1073.25	20	0.21	3	20	100.00
L&TINFRA	N5	23-Dec-2020	1066.00	1067.00	1067.00	1061.01	1061.01	1065.00	1065.80	100	1.07	5	100	100.00
L&TINFRA	N6	23-Dec-2020	2177.50	2175.00	2177.98	2175.00	2177.00	2177.00	2176.33	1617	35.19	25	1617	100.00
LAGNAM	SM	23-Dec-2020	8.75	9.10	9.15	9.10	9.15	9.15	9.13	6000	0.55	2	6000	100.00
LAKPRE	BZ	23-Dec-2020	4.80	5.00	5.00	4.80	4.80	4.80	4.90	861	0.04	7	-	-
LALPATHLAB	EQ	23-Dec-2020	2175.80	2184.00	2231.00	2184.00	2229.00	2225.90	2210.67	171460	3790.41	10994	129854	75.73
LAMBODHARA	EQ	23-Dec-2020	45.00	47.50	48.70	45.20	47.50	47.95	47.62	45482	21.66	780	19260	42.35
LAOPALA	EQ	23-Dec-2020	218.80	218.90	228.80	218.05	225.00	225.55	225.17	160620	361.66	14787	101092	62.94
LASA	EQ	23-Dec-2020	78.25	79.50	83.50	78.85	82.95	82.35	81.86	142882	116.97	1912	62595	43.81
LAURUSLABS	EQ	23-Dec-2020	337.45	339.35	346.90	337.70	343.10	344.30	341.91	2634202	9006.53	31931	1170168	44.42
LAXMIMACH	EQ	23-Dec-2020	4660.90	4665.00	4850.00	4624.50	4825.00	4782.60	4727.18	5177	244.73	1620	2677	51.71
LEMONTREE	EQ	23-Dec-2020	39.75	40.10	41.90	39.25	41.40	41.60	41.06	3372900	1384.91	11586	1497323	44.39
LEXUS	SM	23-Dec-2020	19.90	20.00	20.00	20.00	20.00	20.00	20.00	1000	0.20	1	1000	100.00
LFIC	EQ	23-Dec-2020	67.20	67.50	68.50	66.50	68.50	68.50	67.42	24	0.02	6	24	100.00
LGBBROSLTD	EQ	23-Dec-2020	262.50	262.95	272.65	260.10	269.00	268.00	267.70	40392	108.13	2005	23389	57.91
LGBFORGE	BE	23-Dec-2020	3.50	3.50	3.65	3.50	3.65	3.65	3.62	29021	1.05	56	-	-
LIBAS	EQ	23-Dec-2020	31.70	31.70	32.00	30.80	32.00	31.95	31.80	49048	15.60	220	19477	39.71
LIBERTSHOE	EQ	23-Dec-2020	141.15	142.00	147.70	141.25	147.00	145.85	145.27	132668	192.73	2711	27498	20.73
LICHSGFIN	EQ	23-Dec-2020	346.95	348.80	358.40	345.70	357.50	357.05	354.19	5344193	18928.45	66423	1570611	29.39
LICNETFGSC	EQ	23-Dec-2020	22.05	21.82	22.25	21.82	22.07	22.07	22.02	3659	0.81	66	3044	83.19
LICNETFN50	EQ	23-Dec-2020	136.61	140.70	141.00	135.07	135.35	137.88	139.13	275	0.38	92	123	44.73
LICNETFSEN	EQ	23-Dec-2020	478.90	488.70	488.70	462.00	488.49	485.66	483.60	493	2.38	72	383	77.69
LICNFNHGP	EQ	23-Dec-2020	133.06	135.75	142.97	133.87	135.38	135.38	139.50	1348	1.88	62	1126	83.53
LIKHITHA	EQ	23-Dec-2020	155.50	156.00	160.00	152.30	157.05	157.90	156.69	94645	148.30	1461	21741	22.97
LINCOLN	EQ	23-Dec-2020	220.90	219.05	228.00	218.00	224.15	225.85	221.64	143198	317.38	2877	88116	61.53
LINCPEN	EQ	23-Dec-2020	176.30	181.95	182.00	176.00	180.00	179.75	179.19	927	1.66	88	536	57.82
LINDEINDIA	EQ	23-Dec-2020	909.85	914.40	999.00	900.80	960.00	962.60	937.72	111340	1044.06	4916	44426	39.90
LIQUIDBEES	EQ	23-Dec-2020	999.99	1002.30	1002.30	999.99	999.99	999.99	1000.00	1491707	14917.00	3782	1275653	85.52
LIQUIDETF	EQ	23-Dec-2020	999.99	1000.04	1000.04	999.99	1000.01	1000.00	1000.01	38415	384.15	67	32766	85.29
LOKESHMACH	EQ	23-Dec-2020	28.35	28.10	31.35	28.00	30.65	30.85	30.15	77365	23.33	458	46842	60.55
LOTUSEYE	EQ	23-Dec-2020	31.35	32.45	32.45	31.10	31.60	31.80	31.55	6068	1.91	43	5419	89.30
LOVABLE	BE	23-Dec-2020	96.40	91.60	101.00	91.60	101.00	100.20	95.37	108192	103.19	1202	-	-
LPDC	EQ	23-Dec-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.81	23011	0.42	26	20011	86.96
LSIL	BE	23-Dec-2020	0.90	0.85	0.95	0.85	0.95	0.95	0.91	1203659	10.94	641	-	-
LT	EQ	23-Dec-2020	1262.70	1268.00	1271.30	1248.35	1266.95	1264.80	1262.03	4057070	51201.64	107734	1465868	36.13
LTI	EQ	23-Dec-2020	3573.00	3575.00	3698.50	3553.00	3669.75	3674.95	3645.90	909379	33155.07	71614	267062	29.37
LTMFEOFR	MF	23-Dec-2020	10.00	11.00	11.00	11.00	11.00	11.00	11.00	3358	0.37	3	3358	100.00
LTTS	EQ	23-Dec-2020	2248.25	2268.00	2348.20	2231.00	2328.95	2319.15	2294.26	699438	16046.95	56975	273082	39.04
LUMAXIND	EQ	23-Dec-2020	1351.25	1358.05	1393.45	1350.90	1384.00	1382.25	1372.42	4956	68.02	749	2787	56.23
LUMAXTECH	EQ	23-Dec-2020	122.20	122.85	127.75	121.00	125.25	125.25	124.61	58977	73.49	1389	34743	58.91
LUPIN	EQ	23-Dec-2020	954.55	957.40	969.70	948.00	963.20	963.35	961.54	2054965	19759.31	30820	443143	21.56
LUXIND	EQ	23-Dec-2020	1570.30	1589.95	1609.15	1580.00	1604.00	1599.50	1596.47	36120	576.64	2279	4622	12.80
LYKALABS	EQ	23-Dec-2020	20.65	20.65	21.55	20.10	21.05	21.20	21.21	23219	4.92	164	14801	63.75
LYPSAGEMS	BE	23-Dec-2020	4.75	4.55	4.95	4.55	4.95	4.85	4.59	118794	5.45	84	-	-
M&M	EQ	23-Dec-2020	695.05	693.00	715.00	688.25	712.00	711.50	708.38	4383472	31051.84	85168	1287491	29.37
M&MFIN	EQ	23-Dec-2020	164.95	165.40	174.50	164.35	174.45	173.95	171.69	10193296	17500.52	53104	2065752	20.27
M&MFIN	N2	23-Dec-2020	1110.99	1110.00	1112.00	1110.00	1112.00	1112.00	1111.00	404	4.49	6	327	80.94
M&MFIN	N3	23-Dec-2020	1512.00	1570.00	1570.00	1570.00	1570.00	1570.00	1570.00	340	5.34	7	340	100.00
M100	EQ	23-Dec-2020	20.90	21.49	21.65	20.90	21.43	21.60	21.32	78592	16.75	461	60626	77.14
M14RG	MF	23-Dec-2020	7.25	7.20	7.20	7.10	7.10	7.10	7.10	2500	0.18	7	2500	100.00
M15RD	MF	23-Dec-2020	6.60	7.24	7.24	7.24	7.24	7.24	7.24	250	0.02	1	250	100.00
M15RG	MF	23-Dec-2020	6.21	6.70	6.70	6.70	6.70	6.70	6.70	500	0.03	1	500	100.00
M17RG	MF	23-Dec-2020	6.15	5.75	5.75	5.75	5.75	5.75	5.75	2000	0.12	2	2000	100.00
M50	EQ	23-Dec-2020	131.00	130.00	133.22	130.00	133.22	132.57	132.36	544	0.72	38	367	67.46
MAANALU	EQ	23-Dec-2020	82.75	82.80	89.80	82.35	85.20	85.40	86.23	44476	38.35	1526	18161	40.83
MACPOWER	EQ	23-Dec-2020	82.25	80.00	90.45	80.00	90.45	90.40	87.95	5539	4.87	58	5189	93.68
MADHAV	EQ	23-Dec-2020	34.25	36.00	39.90	34.05	38.30	38.30	37.76	57291	21.63	667	32311	56.40
MADHUCON	BE	23-Dec-2020	5.55	5.60	5.80	5.40	5.60	5.65	5.64	108892	6.14	102	-	-
MADRASFERT	EQ	23-Dec-2020	19.05	19.40	20.90	19.20	20.75	20.40	20.04	226875	45.47	901	103143	45.46
MAESGETF	EQ	23-Dec-2020	22.98	22.97	23.52	22.97	23.52	23.47	23.32	4521	1.05	44	3223	71.29
MAGADSUGAR	EQ	23-Dec-2020	115.10	115.85	119.35	110.00	118.15	117.30	117.27	50807	59.58	667	29749	58.55
MAGMA	EQ	23-Dec-2020	39.00	39.65	41.00	39.45	40.85	40.90	40.41	376910	152.33	1892	202777	53.80
MAGMA	N2	23-Dec-2020	1101.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	20	0.23	1	20	100.00
MAGMA	N5	23-Dec-2020	1040.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	100	1.15	1	100	100.00
MAGMA	N7	23-Dec-2020	1071.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	121	1.29	2	121	100.00
MAGNUM	EQ	23-Dec-2020	4.65	4.75	4.90	4.60	4.85	4.85	4.87	18881	0.92	105	18611	98.57
MAHABANK	EQ	23-Dec-2020	12.45	12.55	13.30	12.45	13.30	13.20	12.96	2838158	367.96	4604	1304432	45.96
MAHAPEXLTD	BE	23-Dec-2020	88.45	88.00	89.50	86.10	86.60	86.60	88.74	950	0.84	17	-	-
MAHASTEEL	EQ	23-Dec-2020	93.05	94.35	99.00	94.05	96.80	97.50	97.13	23350	22.68	558	6988	29.93
MAHEPC	EQ	23-Dec-2020	151.05	153.00	157.90	152.00	157.50	157.05	154.39	361018	557.39	5127	178571	49.46
MAHESHWARI	BE	23-Dec-2020	84.60	87.90	87.90	81.60	84.85	84.85	84.86	3564	3.02	65	-	-
MAHICKRA	SM	23-Dec-2020	79.05	80.45	80.90	80.45	80.90	80.90	80.65	6000	4.84	4	4500	75.00
MAHINDCIE	EQ	23-Dec-2020	157.45	158.25	163.25	157.10	161.00	160.20	160.40	96020	154.02	5219	60986	63.51
MAHLIFE	EQ	23-Dec-2020	326.65	328.15	340.00	324.25	333.60	336.40	333.89	18220	60.83	1084	8842	48.53
MAHLOG	EQ	23-Dec-2020	401.45	403.00	407.95	393.60	406.50	405.05	404.09	30867	124.73	2091	17295	56.03
MAHSCOOTER	EQ	23-Dec-2020	3655.40	3679.00	3755.00	3660.00	3695.00	3668.90	3705.04	6030	223.41	1350	2963	49.14
MAHSEAMLES	EQ	23-Dec-2020	324.70	327.20	332.50	324.95	327.85	327.90	328.58	93364	306.78	2846	31621	33.87
MAITHANALL	EQ	23-Dec-2020	518.70	521.30	541.75	520.60	539.00	539.25	532.96	34412	183.40	1520	21068	61.22
MAJESCO	EQ	23-Dec-2020	985.65	12.20	12.20	12.20	12.20	12.20	12.20	47244	5.76	1918	47244	100.00
MALUPAPER	BE	23-Dec-2020	30.35	31.30	31.30	29.05	30.50	30.65	30.10	16195	4.87	156	-	-
MAN50ETF	EQ	23-Dec-2020	137.69	137.66	138.65	137.35	138.58	138.41	138.41	32725	45.30	356	32241	98.52
MANAKALUCO	EQ	23-Dec-2020	8.50	9.35	9.35	8.15	8.85	8.75	8.82	9309	0.82	87	7588	81.51
MANAKCOAT	EQ	23-Dec-2020	7.30	7.35	7.65	7.00	7.55	7.35	7.38	81617	6.03	210	48820	59.82
MANAKSIA	EQ	23-Dec-2020	52.05	52.00	54.95	51.65	54.05	53.80	53.67	62227	33.39	934	41136	66.11
MANAKSTEEL	EQ	23-Dec-2020	18.40	17.70	19.30	17.60	19.30	19.30	18.25	85803	15.66	408	54252	63.23
MANALIPETC	EQ	23-Dec-2020	31.40	31.35	33.00	31.30	32.85	32.85	32.60	393084	128.13	1701	197977	50.37
MANAPPURAM	EQ	23-Dec-2020	163.00	161.85	166.00	161.30	165.75	165.00	164.61	3812034	6274.97	32342	841400	22.07
MANGALAM	EQ	23-Dec-2020	128.00	132.00	134.70	128.15	133.30	132.80	131.71	48777	64.25	1172	29518	60.52
MANGCHEFER	EQ	23-Dec-2020	40.25	40.60	43.25	40.60	43.10	42.50	41.98	497099	208.66	7521	329260	66.24
MANGLMCEM	EQ	23-Dec-2020	214.25	222.00	222.00	208.00	220.90	216.35	216.79	26953	58.43	836	11809	43.81
MANGTIMBER	EQ	23-Dec-2020	8.65	8.25	8.95	8.25	8.95	8.80	8.74	2135	0.19	31	1625	76.11
MANINDS	EQ	23-Dec-2020	74.60	75.00	80.75	74.35	79.70	79.90	78.27	379258	296.86	4573	176799	46.62
MANINFRA	EQ	23-Dec-2020	30.60	31.60	34.40	30.60	32.80	32.90	32.60	1299140	423.49	5783	434478	33.44
MANUGRAPH	EQ	23-Dec-2020	11.50	11.85	11.90	10.65	10.65	11.10	11.03	19118	2.11	170	12623	66.03
MANXT50	EQ	23-Dec-2020	311.22	312.22	317.40	312.22	317.27	317.11	316.63	5576	17.66	73	5322	95.44
MARALOVER	BE	23-Dec-2020	22.45	22.45	23.00	21.35	22.85	22.85	22.02	5437	1.20	49	-	-
MARATHON	EQ	23-Dec-2020	92.00	93.70	96.60	92.00	96.60	96.60	95.00	12029	11.43	219	8321	69.17
MARICO	EQ	23-Dec-2020	398.90	398.00	408.35	395.35	406.50	405.35	402.90	2317578	9337.42	25481	441675	19.06
MARINE	EQ	23-Dec-2020	205.10	206.05	218.00	203.05	209.95	206.45	210.54	118700	249.92	1051	14113	11.89
MARKSANS	EQ	23-Dec-2020	57.00	57.50	59.50	57.20	59.10	59.10	58.54	2018717	1181.79	12598	692338	34.30
MARSHALL	SM	23-Dec-2020	14.25	13.80	13.80	13.55	13.75	13.75	13.70	30000	4.11	9	27000	90.00
MARUTI	EQ	23-Dec-2020	7395.40	7400.40	7555.60	7394.00	7450.00	7449.95	7474.90	951805	71146.46	84300	262458	27.57
MASFIN	EQ	23-Dec-2020	914.30	901.00	964.00	892.40	906.00	912.75	925.09	43853	405.68	4285	25291	57.67
MASTEK	EQ	23-Dec-2020	1051.40	1067.00	1122.00	1060.50	1108.00	1112.50	1100.71	170322	1874.76	11306	81751	48.00
MATRIMONY	EQ	23-Dec-2020	814.40	844.00	844.00	778.90	812.95	803.95	804.94	46479	374.13	1110	38981	83.87
MAWANASUG	BE	23-Dec-2020	34.10	33.95	35.65	33.05	34.55	34.85	34.73	53567	18.60	298	-	-
MAXHEALTH	EQ	23-Dec-2020	136.20	138.00	147.30	136.95	141.70	141.55	143.20	1123338	1608.64	14040	486381	43.30
MAXIND	EQ	23-Dec-2020	58.25	59.45	61.00	57.40	59.70	60.10	59.67	405911	242.19	2235	271758	66.95
MAXVIL	EQ	23-Dec-2020	40.85	41.50	42.75	40.80	42.00	41.85	41.91	81992	34.36	562	57177	69.73
MAYURUNIQ	EQ	23-Dec-2020	279.15	278.50	292.00	277.50	291.85	289.70	287.52	44456	127.82	2312	23975	53.93
MAZDA	EQ	23-Dec-2020	518.85	535.00	545.00	515.30	530.45	532.75	531.93	10186	54.18	282	8716	85.57
MAZDOCK	EQ	23-Dec-2020	209.00	209.75	218.00	209.00	213.80	214.60	214.55	1662354	3566.63	23946	417086	25.09
MBAPL	BE	23-Dec-2020	68.75	65.40	68.90	65.35	65.35	65.40	66.02	1517	1.00	32	-	-
MBECL	BE	23-Dec-2020	5.20	5.25	5.45	5.20	5.45	5.45	5.44	13393	0.73	56	-	-
MBLINFRA	EQ	23-Dec-2020	17.30	18.15	18.15	18.00	18.15	18.15	18.14	100817	18.29	195	72231	71.65
MCDHOLDING	BE	23-Dec-2020	32.30	30.70	33.90	30.70	33.90	33.80	33.07	95254	31.50	487	-	-
MCDOWELL-N	EQ	23-Dec-2020	555.80	556.60	568.20	555.75	564.30	561.30	562.48	1870824	10522.97	29687	644976	34.48
MCL	EQ	23-Dec-2020	107.55	109.65	109.65	100.55	102.50	102.40	102.53	53357	54.71	863	32585	61.07
MCLEODRUSS	EQ	23-Dec-2020	21.55	21.85	22.60	21.05	22.15	22.00	22.01	331656	73.01	1007	218551	65.90
MCX	EQ	23-Dec-2020	1650.20	1650.95	1690.00	1650.95	1669.90	1672.45	1669.42	459495	7670.91	20568	360642	78.49
MEGASOFT	EQ	23-Dec-2020	8.85	9.00	9.50	8.90	9.50	9.25	9.25	63827	5.90	212	46607	73.02
MEGH	EQ	23-Dec-2020	77.15	77.50	80.60	77.20	79.85	79.85	79.29	730969	579.60	7240	248358	33.98
MELSTAR	BZ	23-Dec-2020	2.20	2.30	2.30	2.10	2.30	2.30	2.23	5770	0.13	11	-	-
MENONBE	BE	23-Dec-2020	46.55	46.55	48.40	44.50	48.35	47.65	47.03	17478	8.22	83	-	-
MEP	EQ	23-Dec-2020	16.25	16.70	17.30	16.40	16.80	16.85	16.86	230583	38.87	905	127268	55.19
MERCATOR	BE	23-Dec-2020	1.00	0.95	1.00	0.95	1.00	1.00	0.96	588162	5.66	281	-	-
METALFORGE	BE	23-Dec-2020	5.55	5.30	5.70	5.30	5.70	5.65	5.54	9237	0.51	73	-	-
METKORE	BZ	23-Dec-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.66	28222	0.19	17	-	-
METROPOLIS	EQ	23-Dec-2020	1907.60	1910.00	1968.00	1910.00	1953.00	1951.75	1951.03	222101	4333.25	12718	152048	68.46
MFSL	EQ	23-Dec-2020	641.85	643.00	688.40	642.40	680.50	684.00	668.40	2950685	19722.29	50625	972220	32.95
MGEL	EQ	23-Dec-2020	42.00	49.95	50.40	35.20	47.00	47.85	46.53	33496	15.59	573	19164	57.21
MGL	EQ	23-Dec-2020	1046.65	1041.00	1064.00	1037.00	1055.00	1056.35	1051.58	714102	7509.39	17923	110682	15.50
MHHL	SM	23-Dec-2020	18.00	18.75	18.90	18.75	18.90	18.90	18.86	12000	2.26	4	12000	100.00
MHRIL	EQ	23-Dec-2020	194.60	198.95	207.00	195.00	206.00	206.10	201.83	73877	149.11	1792	45594	61.72
MIC	BE	23-Dec-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	246140	2.44	242	-	-
MIDHANI	EQ	23-Dec-2020	194.05	194.80	198.70	189.00	197.80	197.25	196.65	238902	469.80	4931	77962	32.63
MINDACORP	EQ	23-Dec-2020	82.45	85.30	86.00	82.95	85.50	85.35	84.79	932414	790.60	8019	366944	39.35
MINDAIND	EQ	23-Dec-2020	385.35	387.10	402.50	387.10	399.00	400.65	399.22	179142	715.17	6577	92963	51.89
MINDSPACE	RR	23-Dec-2020	323.99	324.85	330.80	322.10	328.99	328.90	325.39	776600	2527.02	298	762400	98.17
MINDTECK	EQ	23-Dec-2020	42.00	43.80	44.10	43.00	44.10	44.10	43.99	17838	7.85	130	15915	89.22
MINDTREE	EQ	23-Dec-2020	1525.05	1535.00	1609.50	1531.35	1591.00	1596.10	1576.29	3323625	52389.88	104227	594387	17.88
MIRCELECTR	EQ	23-Dec-2020	11.60	11.05	12.15	11.05	12.15	12.15	11.56	1412183	163.29	1453	665744	47.14
MIRZAINT	EQ	23-Dec-2020	51.55	52.50	55.60	52.05	55.60	54.55	53.91	598382	322.59	3720	184750	30.87
MITTAL	EQ	23-Dec-2020	11.40	10.95	11.95	10.85	11.90	11.95	11.38	171551	19.52	345	113576	66.21
MMFL	EQ	23-Dec-2020	385.30	396.50	420.00	383.10	412.00	412.35	411.38	31858	131.06	1685	11740	36.85
MMP	EQ	23-Dec-2020	81.25	81.60	83.50	78.00	81.65	81.60	82.08	6746	5.54	193	5440	80.64
MMTC	EQ	23-Dec-2020	21.75	21.90	23.65	21.90	23.30	23.35	22.89	2918796	668.02	6669	686051	23.50
MODIRUBBER	BE	23-Dec-2020	35.65	35.50	35.50	33.90	33.90	34.00	34.94	22	0.01	5	-	-
MOHOTAIND	EQ	23-Dec-2020	8.70	8.70	9.00	8.30	8.35	8.50	8.57	34970	3.00	104	33076	94.58
MOIL	EQ	23-Dec-2020	135.40	136.05	138.85	134.15	135.75	134.85	135.95	359348	488.54	3836	176246	49.05
MOLDTECH	BE	23-Dec-2020	51.55	50.50	53.10	49.05	51.00	51.40	51.19	12960	6.63	77	-	-
MOLDTEKPP	E1	23-Dec-2020	145.00	145.00	150.00	134.20	145.00	144.95	141.19	625	0.88	49	412	65.92
MOLDTKPAC	EQ	23-Dec-2020	273.05	275.10	280.00	271.55	279.10	279.40	277.82	18207	50.58	669	11242	61.75
MOLDTKPAC	W1	23-Dec-2020	139.00	133.15	138.00	133.00	138.00	138.00	133.19	870	1.16	8	870	100.00
MONTECARLO	EQ	23-Dec-2020	235.45	237.00	249.00	237.00	245.55	244.45	242.54	36472	88.46	1333	16375	44.90
MORARJEE	BE	23-Dec-2020	12.95	13.50	13.55	12.85	13.10	13.05	13.29	2343	0.31	21	-	-
MOREPENLAB	EQ	23-Dec-2020	28.85	28.95	30.10	28.85	29.75	29.80	29.55	1917434	566.54	5868	626008	32.65
MOTHERSUMI	EQ	23-Dec-2020	148.90	149.45	152.40	146.60	151.40	151.45	150.20	10479754	15740.44	49992	2041605	19.48
MOTILALOFS	EQ	23-Dec-2020	604.80	607.60	616.00	600.00	615.10	612.40	608.50	59686	363.19	3131	27416	45.93
MOTOGENFIN	BE	23-Dec-2020	20.00	19.05	20.00	19.00	19.95	19.95	19.28	2712	0.52	46	-	-
MPHASIS	EQ	23-Dec-2020	1422.40	1435.00	1629.20	1432.15	1543.40	1575.65	1530.13	2212213	33849.67	101295	628796	28.42
MPSLTD	EQ	23-Dec-2020	353.35	358.30	369.00	355.05	355.05	357.40	360.84	7784	28.09	790	3911	50.24
MRF	EQ	23-Dec-2020	76096.35	76000.00	76850.00	75406.40	75882.10	75854.85	76113.60	15368	11697.14	7681	2606	16.96
MRO-TEK	EQ	23-Dec-2020	34.60	36.25	36.25	33.75	36.00	35.80	34.76	4850	1.69	30	3976	81.98
MRPL	EQ	23-Dec-2020	33.45	33.15	34.10	33.15	33.80	33.90	33.78	842688	284.62	3322	324018	38.45
MSPL	EQ	23-Dec-2020	9.05	8.65	9.05	8.60	8.70	8.70	8.62	96636	8.33	196	72110	74.62
MSTCLTD	EQ	23-Dec-2020	154.50	154.00	165.70	152.55	164.50	163.85	159.86	694195	1109.71	4998	365595	52.66
MTEDUCARE	EQ	23-Dec-2020	9.75	9.80	10.20	9.80	10.05	10.05	10.06	81754	8.22	266	70242	85.92
MTNL	EQ	23-Dec-2020	13.15	13.40	15.05	13.15	14.55	14.55	14.52	10347859	1502.56	14766	3324666	32.13
MUKANDENGG	EQ	23-Dec-2020	12.50	12.00	12.50	11.90	12.45	12.45	12.16	10043	1.22	36	8964	89.26
MUKANDLTD	EQ	23-Dec-2020	60.75	59.70	61.90	59.15	60.30	60.25	60.38	38424	23.20	399	21135	55.00
MUKANDLTD	P1	23-Dec-2020	5.15	5.15	5.95	5.15	5.95	5.40	5.20	33	0.00	5	31	93.94
MUKTAARTS	EQ	23-Dec-2020	32.35	32.00	33.50	31.85	31.90	32.10	32.27	19081	6.16	193	13591	71.23
MUNJALAU	EQ	23-Dec-2020	55.40	56.30	59.15	56.05	58.75	58.50	57.68	211891	122.21	1999	94484	44.59
MUNJALSHOW	EQ	23-Dec-2020	135.95	138.35	140.95	135.85	139.00	139.95	139.02	24690	34.32	550	10949	44.35
MURUDCERA	EQ	23-Dec-2020	19.05	19.15	21.15	19.00	20.90	20.85	20.33	198051	40.27	1405	114525	57.83
MUTHOOTCAP	EQ	23-Dec-2020	393.80	395.05	411.60	390.05	401.30	403.45	403.42	16534	66.70	844	9300	56.25
MUTHOOTFIN	EQ	23-Dec-2020	1182.90	1183.00	1212.45	1177.65	1192.45	1191.40	1193.53	1481813	17685.83	34996	670627	45.26
N100	EQ	23-Dec-2020	919.46	929.85	930.95	917.11	928.99	927.04	929.71	151585	1409.30	1001	138719	91.51
NACLIND	EQ	23-Dec-2020	41.25	41.25	43.00	39.10	41.95	41.70	41.37	255257	105.59	573	228584	89.55
NAGAFERT	BE	23-Dec-2020	5.20	5.20	5.45	5.05	5.30	5.30	5.28	157851	8.34	310	-	-
NAGREEKEXP	EQ	23-Dec-2020	17.80	17.40	18.20	17.40	18.20	18.00	17.97	5473	0.98	36	5101	93.20
NAHARCAP	EQ	23-Dec-2020	76.15	75.25	89.50	75.25	85.70	84.70	86.47	62099	53.70	1150	25736	41.44
NAHARINDUS	BE	23-Dec-2020	41.35	42.00	43.40	41.50	43.40	43.40	42.52	13113	5.58	77	-	-
NAHARPOLY	EQ	23-Dec-2020	77.85	77.90	93.40	77.85	93.40	93.40	92.10	1046147	963.50	3579	253385	24.22
NAHARSPING	EQ	23-Dec-2020	70.80	71.45	76.50	70.60	74.50	74.50	73.56	89322	65.71	1033	50269	56.28
NAM-INDIA	EQ	23-Dec-2020	294.00	295.80	304.40	294.45	304.05	303.20	301.06	751390	2262.14	36154	405123	53.92
NATCOPHARM	EQ	23-Dec-2020	907.05	907.05	923.70	907.00	920.55	920.00	917.53	256088	2349.69	6839	169909	66.35
NATHBIOGEN	EQ	23-Dec-2020	265.20	265.20	271.00	265.20	270.90	269.35	269.61	83879	226.14	1163	52624	62.74
NATIONALUM	EQ	23-Dec-2020	39.80	40.00	41.35	39.40	40.90	41.05	40.42	15274144	6174.52	19309	2753636	18.03
NATNLSTEEL	BE	23-Dec-2020	3.60	3.60	3.60	3.45	3.45	3.45	3.48	7381	0.26	19	-	-
NAUKRI	EQ	23-Dec-2020	4624.65	4600.00	4679.00	4581.10	4638.40	4665.60	4637.07	334482	15510.17	32291	80150	23.96
NAVINFLUOR	EQ	23-Dec-2020	2554.35	2566.85	2589.95	2513.80	2530.00	2528.90	2545.89	67618	1721.48	8703	39690	58.70
NAVKARCORP	EQ	23-Dec-2020	36.95	37.20	39.45	37.15	38.05	38.15	38.25	896739	342.98	3482	422174	47.08
NAVNETEDUL	EQ	23-Dec-2020	83.45	83.40	84.85	81.80	82.00	82.20	83.40	174025	145.14	3043	131077	75.32
NBCC	EQ	23-Dec-2020	28.00	28.30	30.10	28.10	29.95	29.95	29.41	15268757	4490.42	26410	5316973	34.82
NBIFIN	EQ	23-Dec-2020	1654.85	1709.85	1709.85	1621.60	1637.90	1651.50	1654.94	651	10.77	124	473	72.66
NBVENTURES	EQ	23-Dec-2020	53.25	53.20	55.50	53.20	55.35	55.35	54.58	843455	460.38	6621	484191	57.41
NCC	EQ	23-Dec-2020	51.25	51.75	57.20	51.70	57.20	56.70	54.92	17852132	9804.93	39464	3839750	21.51
NCLIND	EQ	23-Dec-2020	133.45	134.85	138.45	134.10	137.50	137.35	136.54	211475	288.75	3735	94433	44.65
NDGL	EQ	23-Dec-2020	631.15	668.35	668.35	632.00	640.00	641.10	648.53	50	0.32	18	15	30.00
NDL	EQ	23-Dec-2020	25.15	25.10	26.70	24.65	26.40	26.35	26.24	31710	8.32	294	23509	74.14
NDRAUTO	EQ	23-Dec-2020	187.25	191.60	205.95	188.10	205.95	205.95	203.92	31816	64.88	600	17802	55.95
NDTV	EQ	23-Dec-2020	38.65	38.65	39.50	38.65	38.75	38.85	39.10	11499	4.50	158	7127	61.98
NECCLTD	EQ	23-Dec-2020	9.95	9.85	10.40	9.50	10.10	10.35	10.10	74679	7.54	230	55241	73.97
NECLIFE	EQ	23-Dec-2020	20.80	21.10	22.35	20.90	22.00	22.05	21.75	983306	213.87	3223	459345	46.71
NELCAST	EQ	23-Dec-2020	58.90	58.90	65.40	58.15	63.00	63.55	63.18	1015755	641.79	6934	193643	19.06
NELCO	EQ	23-Dec-2020	190.60	191.90	197.00	189.45	195.90	195.75	194.28	91298	177.37	2376	48306	52.91
NEOGEN	EQ	23-Dec-2020	708.10	724.95	729.90	712.05	724.90	722.75	720.07	30019	216.16	1612	18383	61.24
NESCO	EQ	23-Dec-2020	509.10	510.00	529.20	509.20	527.25	523.95	522.94	62454	326.60	3451	33624	53.84
NESTLEIND	EQ	23-Dec-2020	18553.55	18555.05	18812.00	18514.95	18720.00	18732.70	18683.52	102845	19215.06	22942	26152	25.43
NETF	EQ	23-Dec-2020	168.00	163.59	163.59	163.59	163.59	163.59	163.59	52	0.09	9	52	100.00
NETFCONSUM	EQ	23-Dec-2020	64.37	66.30	66.50	61.60	62.50	62.37	63.37	27339	17.33	255	19832	72.54
NETFDIVOPP	EQ	23-Dec-2020	34.82	38.00	38.00	32.50	35.49	34.71	34.42	1428	0.49	107	1159	81.16
NETFIT	EQ	23-Dec-2020	23.83	24.10	24.50	23.84	24.40	24.36	24.25	574239	139.24	2510	440014	76.63
NETFLTGILT	EQ	23-Dec-2020	22.38	22.90	22.90	22.33	22.36	22.35	22.35	16546	3.70	90	16139	97.54
NETFMID150	EQ	23-Dec-2020	76.29	76.30	77.77	73.80	77.48	77.42	76.39	202670	154.81	727	120383	59.40
NETFNIF100	EQ	23-Dec-2020	138.12	141.10	145.00	138.00	139.21	142.00	140.18	539	0.76	62	443	82.19
NETFNV20	EQ	23-Dec-2020	71.49	69.35	73.34	69.35	73.34	73.05	72.82	1723	1.25	54	1539	89.32
NETWORK18	EQ	23-Dec-2020	35.75	35.90	37.15	35.80	36.65	36.50	36.48	861824	314.44	2805	337291	39.14
NEULANDLAB	EQ	23-Dec-2020	999.35	1007.35	1087.50	1007.35	1079.90	1080.65	1054.43	122183	1288.33	10410	60414	49.45
NEWGEN	EQ	23-Dec-2020	259.05	265.50	275.00	265.50	271.50	272.80	271.24	101593	275.56	5128	42671	42.00
NEXTMEDIA	BE	23-Dec-2020	6.45	6.15	6.45	6.15	6.20	6.20	6.18	307	0.02	6	-	-
NFL	EQ	23-Dec-2020	35.50	36.00	37.45	34.80	37.20	37.00	36.28	822556	298.42	3092	326801	39.73
NH	EQ	23-Dec-2020	414.85	414.85	429.90	412.45	425.50	427.05	422.05	100378	423.64	17020	50722	50.53
NHAI	N1	23-Dec-2020	1061.20	1063.00	1063.50	1060.04	1062.00	1062.57	1061.41	8079	85.75	53	5570	68.94
NHAI	N2	23-Dec-2020	1244.84	1242.00	1248.39	1240.25	1248.38	1247.82	1246.69	2570	32.04	27	2485	96.69
NHAI	N6	23-Dec-2020	1361.99	1364.90	1367.99	1360.50	1361.01	1361.01	1361.47	563	7.67	17	533	94.67
NHAI	N8	23-Dec-2020	1195.00	1194.99	1199.00	1194.99	1199.00	1199.00	1196.05	605	7.24	12	593	98.02
NHAI	NA	23-Dec-2020	1285.00	1282.10	1286.97	1280.00	1285.50	1285.58	1285.07	7191	92.41	48	5585	77.67
NHAI	NE	23-Dec-2020	1253.90	1255.00	1258.00	1254.00	1257.01	1257.34	1255.94	999	12.55	12	969	97.00
NHBTF2014	N6	23-Dec-2020	7590.00	7590.00	7590.00	7558.00	7558.00	7565.00	7588.15	27	2.05	4	26	96.30
NHBTF2023	N6	23-Dec-2020	6835.00	6836.00	6836.00	6836.00	6836.00	6836.00	6836.00	1	0.07	1	1	100.00
NHPC	EQ	23-Dec-2020	22.20	22.50	22.70	21.75	22.65	22.65	22.49	4741172	1066.36	11787	2424844	51.14
NHPC	N4	23-Dec-2020	1199.99	1155.25	1211.00	1155.25	1211.00	1211.00	1164.54	60	0.70	2	60	100.00
NHPC	N5	23-Dec-2020	1349.89	1349.70	1349.70	1349.00	1349.00	1349.00	1349.35	2	0.03	2	1	50.00
NHPC	N6	23-Dec-2020	1470.00	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	1	0.01	1	1	100.00
NIACL	EQ	23-Dec-2020	119.70	120.30	127.40	120.00	125.70	126.40	124.38	579584	720.87	10337	175138	30.22
NIBL	BE	23-Dec-2020	9.95	10.40	10.40	9.50	10.40	10.30	10.00	475	0.05	10	-	-
NIFTYBEES	EQ	23-Dec-2020	143.82	143.95	145.31	143.28	145.08	145.12	144.45	1280315	1849.45	8722	444653	34.73
NIITLTD	EQ	23-Dec-2020	183.75	194.10	196.80	190.10	194.50	193.80	193.08	5914765	11420.23	51739	1687286	28.53
NILAINFRA	EQ	23-Dec-2020	5.00	5.05	5.60	5.00	5.50	5.45	5.37	540239	29.01	418	422294	78.17
NILASPACES	BE	23-Dec-2020	1.45	1.45	1.50	1.40	1.45	1.45	1.45	206609	3.00	240	-	-
NILKAMAL	EQ	23-Dec-2020	1399.35	1390.05	1445.00	1390.05	1435.05	1437.25	1429.70	9314	133.16	866	6652	71.42
NIPPOBATRY	EQ	23-Dec-2020	622.15	629.95	647.65	611.05	630.05	636.90	637.46	6273	39.99	843	1520	24.23
NIRAJ	BE	23-Dec-2020	48.00	45.60	47.90	45.60	45.60	45.70	46.80	1277	0.60	20	-	-
NITCO	EQ	23-Dec-2020	23.05	23.40	24.20	23.10	24.20	24.20	24.04	28766	6.92	173	25422	88.38
NITINFIRE	BZ	23-Dec-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	68194	0.44	60	-	-
NITINSPIN	BE	23-Dec-2020	67.70	67.70	70.90	65.00	70.40	70.20	68.48	35244	24.13	170	-	-
NITIRAJ	SM	23-Dec-2020	55.50	55.00	55.00	55.00	55.00	55.00	55.00	9000	4.95	1	9000	100.00
NKIND	EQ	23-Dec-2020	20.10	22.00	22.10	20.50	22.10	22.10	22.06	8341	1.84	80	8019	96.14
NLCINDIA	EQ	23-Dec-2020	53.95	54.00	55.20	53.50	54.30	54.20	54.33	1262959	686.13	6066	685887	54.31
NMDC	EQ	23-Dec-2020	111.20	112.20	112.50	108.75	111.50	111.65	110.68	10890107	12053.17	37753	2642569	24.27
NOCIL	EQ	23-Dec-2020	142.05	142.95	145.60	141.05	143.60	143.75	143.67	970615	1394.50	13247	345802	35.63
NOIDATOLL	BE	23-Dec-2020	6.15	6.05	6.35	6.05	6.35	6.30	6.14	22453	1.38	65	-	-
NORBTEAEXP	EQ	23-Dec-2020	8.65	8.80	9.05	8.25	9.05	8.95	8.71	8242	0.72	62	6071	73.66
NOVARTIND	EQ	23-Dec-2020	704.50	706.80	718.00	700.90	701.00	702.15	708.40	18532	131.28	878	12739	68.74
NPBET	EQ	23-Dec-2020	156.00	160.68	161.80	152.80	155.10	155.10	155.64	332	0.52	51	254	76.51
NRAIL	EQ	23-Dec-2020	218.05	218.10	228.00	218.10	228.00	225.55	222.22	32767	72.81	1259	17996	54.92
NRBBEARING	EQ	23-Dec-2020	93.05	95.05	101.80	93.50	101.30	100.20	98.75	1759271	1737.25	12765	668806	38.02
NSIL	EQ	23-Dec-2020	889.65	857.15	902.05	857.10	891.15	894.00	893.57	1843	16.47	210	1150	62.40
NTL	EQ	23-Dec-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.18	43914	0.52	55	28163	64.13
NTPC	EQ	23-Dec-2020	98.90	99.05	99.40	97.80	98.75	98.55	98.51	17602151	17340.30	60132	4290513	24.37
NTPC	N4	23-Dec-2020	1164.95	1131.00	1163.89	1130.00	1133.00	1133.00	1132.08	401	4.54	4	401	100.00
NTPC	N6	23-Dec-2020	1439.99	1438.00	1438.00	1438.00	1438.00	1438.00	1438.00	1	0.01	1	1	100.00
NTPC	N7	23-Dec-2020	14.53	14.55	14.57	14.51	14.57	14.54	14.54	29508	4.29	93	29294	99.27
NTPC	ND	23-Dec-2020	1325.00	1325.00	1325.00	1324.00	1325.00	1325.00	1324.91	173	2.29	7	173	100.00
NUCLEUS	EQ	23-Dec-2020	580.60	583.40	609.60	581.00	609.60	608.25	601.48	98924	595.00	5307	55175	55.78
NXTDIGITAL	EQ	23-Dec-2020	538.30	527.20	538.30	527.20	533.20	532.70	534.86	5022	26.86	289	4382	87.26
OAL	EQ	23-Dec-2020	512.10	512.10	550.00	501.50	537.25	538.70	536.61	31071	166.73	1846	16267	52.35
OBEROIRLTY	EQ	23-Dec-2020	543.10	541.95	564.15	533.00	551.95	553.90	556.20	776913	4321.20	27983	288989	37.20
OCCL	EQ	23-Dec-2020	808.80	822.90	850.00	802.55	821.00	824.10	830.88	7454	61.93	1369	3688	49.48
OFSS	EQ	23-Dec-2020	3112.80	3139.00	3157.85	3098.45	3139.00	3144.10	3127.91	65530	2049.72	6326	40392	61.64
OIL	EQ	23-Dec-2020	102.40	102.80	105.80	102.80	104.70	104.95	104.49	956608	999.56	8120	295031	30.84
OISL	BZ	23-Dec-2020	2.80	2.80	2.90	2.70	2.70	2.70	2.77	5863	0.16	30	-	-
OLECTRA	EQ	23-Dec-2020	106.65	109.50	115.80	105.90	112.25	112.10	111.29	554777	617.43	6278	352182	63.48
OMAXAUTO	EQ	23-Dec-2020	43.20	43.80	45.00	42.05	44.10	44.25	43.80	14903	6.53	547	6915	46.40
OMAXE	EQ	23-Dec-2020	78.05	77.50	82.50	77.10	82.45	81.95	80.39	60414	48.56	712	31881	52.77
OMMETALS	EQ	23-Dec-2020	19.65	20.30	20.40	19.25	20.40	20.30	19.96	27456	5.48	297	12490	45.49
ONELIFECAP	BE	23-Dec-2020	6.95	7.25	7.25	6.70	6.70	6.75	6.98	193	0.01	3	-	-
ONEPOINT	BE	23-Dec-2020	16.10	16.80	16.80	15.50	15.75	16.30	16.26	4807	0.78	13	-	-
ONGC	EQ	23-Dec-2020	90.55	90.50	91.30	88.30	91.20	90.80	89.79	29216106	26233.49	96895	5929351	20.29
ONMOBILE	EQ	23-Dec-2020	53.55	55.30	56.20	53.60	56.00	55.65	55.54	228528	126.91	1591	136544	59.75
ONWARDTEC	EQ	23-Dec-2020	79.00	81.45	94.80	80.00	94.80	94.60	91.30	864040	788.83	8689	315155	36.47
OPTIEMUS	BE	23-Dec-2020	88.50	89.50	92.90	87.90	92.90	92.90	92.41	115457	106.70	285	-	-
OPTOCIRCUI	BE	23-Dec-2020	5.40	5.25	5.65	5.15	5.65	5.65	5.51	524674	28.90	645	-	-
ORBTEXP	EQ	23-Dec-2020	66.20	66.75	68.90	65.50	66.75	66.10	66.68	30351	20.24	359	22846	75.27
ORCHPHARMA	BZ	23-Dec-2020	92.10	96.70	96.70	96.70	96.70	96.70	96.70	24	0.02	6	-	-
ORICONENT	EQ	23-Dec-2020	20.70	20.90	22.35	20.50	22.10	22.15	21.81	244683	53.36	1213	132866	54.30
ORIENTABRA	EQ	23-Dec-2020	21.20	21.50	22.00	20.80	22.00	21.85	21.76	53637	11.67	282	37816	70.50
ORIENTALTL	EQ	23-Dec-2020	10.95	10.80	11.25	10.75	11.15	10.90	10.83	31978	3.46	77	22103	69.12
ORIENTBELL	EQ	23-Dec-2020	142.50	145.05	171.00	143.25	171.00	171.00	166.93	153309	255.92	2056	92071	60.06
ORIENTCEM	EQ	23-Dec-2020	82.00	83.00	84.35	81.70	84.00	83.85	83.22	419701	349.28	3603	238271	56.77
ORIENTELEC	EQ	23-Dec-2020	220.15	221.20	221.50	217.25	219.25	218.50	218.94	296506	649.17	8240	230408	77.71
ORIENTHOT	EQ	23-Dec-2020	23.80	24.30	25.75	24.30	25.00	24.95	25.01	35068	8.77	348	24859	70.89
ORIENTLTD	EQ	23-Dec-2020	79.00	79.00	79.00	73.95	76.30	77.65	74.98	9009	6.75	199	5392	59.85
ORIENTPPR	EQ	23-Dec-2020	20.00	20.10	21.05	20.10	20.85	20.85	20.73	667001	138.28	1763	337025	50.53
ORIENTREF	EQ	23-Dec-2020	215.60	220.00	225.90	218.20	224.00	224.50	222.08	34572	76.78	1289	22672	65.58
ORISSAMINE	EQ	23-Dec-2020	2352.55	2360.00	2540.00	2359.90	2490.00	2487.75	2473.79	14088	348.51	3233	5818	41.30
ORTEL	BZ	23-Dec-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.18	41148	0.48	26	-	-
ORTINLABSS	EQ	23-Dec-2020	24.25	25.00	26.20	24.15	26.20	26.00	25.42	30525	7.76	280	23447	76.81
OSWALAGRO	EQ	23-Dec-2020	10.50	10.60	11.00	10.50	11.00	10.75	10.76	76637	8.25	363	41477	54.12
PAGEIND	EQ	23-Dec-2020	27978.20	28070.00	28434.70	27435.90	27685.05	27593.05	27853.32	81695	22754.77	24021	10978	13.44
PAISALO	EQ	23-Dec-2020	492.20	495.55	535.00	485.00	494.00	510.15	503.84	66794	336.53	1914	29097	43.56
PALASHSECU	BE	23-Dec-2020	42.25	40.55	44.35	40.55	44.35	44.35	43.05	1730	0.74	28	-	-
PALREDTEC	BE	23-Dec-2020	38.25	39.00	39.00	36.50	37.00	37.40	37.58	5805	2.18	65	-	-
PANACEABIO	EQ	23-Dec-2020	223.60	225.60	231.70	225.55	230.15	230.05	229.49	187041	429.25	4074	99974	53.45
PANACHE	EQ	23-Dec-2020	38.90	39.95	40.45	39.00	39.30	39.60	39.70	17499	6.95	68	2617	14.96
PANAMAPET	EQ	23-Dec-2020	88.10	88.80	94.75	88.20	93.00	93.15	92.96	180635	167.91	2359	110439	61.14
PANSARI	SM	23-Dec-2020	22.25	22.25	22.50	22.25	22.30	22.30	22.36	120000	26.84	14	120000	100.00
PAR	SM	23-Dec-2020	62.50	64.00	65.60	64.00	65.60	65.60	64.87	6000	3.89	3	6000	100.00
PARABDRUGS	BZ	23-Dec-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	8692	0.35	16	-	-
PARACABLES	EQ	23-Dec-2020	7.30	7.50	7.60	7.20	7.30	7.35	7.36	150927	11.11	374	92533	61.31
PARAGMILK	EQ	23-Dec-2020	105.50	106.40	112.85	106.00	112.80	112.15	110.18	828965	913.32	9275	265877	32.07
PARIN	SM	23-Dec-2020	70.00	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
PARSVNATH	BE	23-Dec-2020	4.55	4.55	4.75	4.55	4.75	4.75	4.70	62645	2.94	125	-	-
PATELENG	EQ	23-Dec-2020	14.15	14.70	16.25	14.20	15.65	15.65	15.63	2584987	403.91	5020	941457	36.42
PATINTLOG	EQ	23-Dec-2020	29.15	30.70	31.40	30.00	30.90	30.80	30.69	116951	35.89	1095	63695	54.46
PATSPINLTD	BE	23-Dec-2020	5.90	5.90	6.10	5.65	5.75	5.75	6.00	8633	0.52	20	-	-
PCJEWELLER	EQ	23-Dec-2020	23.75	24.20	25.85	24.20	25.80	25.65	25.20	7851504	1978.44	14535	3353521	42.71
PDMJEPAPER	EQ	23-Dec-2020	22.50	22.65	23.80	22.30	23.60	23.40	23.36	615852	143.84	1573	247739	40.23
PDSMFL	EQ	23-Dec-2020	412.60	437.40	437.40	400.00	410.90	410.15	401.72	102092	410.13	540	91244	89.37
PEARLPOLY	EQ	23-Dec-2020	18.70	19.45	19.45	18.00	18.70	18.60	18.49	3962	0.73	37	2688	67.84
PEL	EQ	23-Dec-2020	1335.45	1354.00	1432.95	1341.40	1424.00	1424.40	1404.56	3324559	46695.45	127996	387235	11.65
PENIND	EQ	23-Dec-2020	18.80	19.00	19.85	18.85	19.45	19.60	19.50	188477	36.76	1546	144058	76.43
PENINLAND	EQ	23-Dec-2020	6.35	6.30	6.65	6.15	6.65	6.65	6.50	184342	11.98	227	125625	68.15
PENTAGOLD	SM	23-Dec-2020	51.05	51.05	53.50	51.05	53.50	53.45	52.96	15000	7.94	4	15000	100.00
PERSISTENT	EQ	23-Dec-2020	1377.10	1395.00	1468.85	1393.05	1454.60	1454.45	1433.54	544661	7807.95	31299	232578	42.70
PETRONET	EQ	23-Dec-2020	247.90	249.00	250.00	245.25	249.15	248.90	247.64	2175957	5388.62	37696	999634	45.94
PFC	EQ	23-Dec-2020	111.10	112.20	115.25	111.05	113.70	113.55	113.24	6476618	7333.96	29874	1028473	15.88
PFC	N8	23-Dec-2020	1429.99	1432.00	1432.90	1425.00	1425.00	1425.00	1425.93	568	8.10	12	493	86.80
PFIZER	EQ	23-Dec-2020	5180.20	5185.00	5250.00	5180.00	5190.00	5203.00	5210.26	88394	4605.56	8491	42976	48.62
PFOCUS	EQ	23-Dec-2020	51.65	51.20	53.65	48.10	50.30	51.40	50.91	1006725	512.57	6684	471683	46.85
PFS	EQ	23-Dec-2020	18.65	18.70	20.00	18.55	19.80	19.75	19.46	1013228	197.17	2566	628194	62.00
PGEL	EQ	23-Dec-2020	142.90	143.00	149.10	137.15	146.00	146.85	144.60	22338	32.30	480	11534	51.63
PGHH	EQ	23-Dec-2020	10903.85	11000.00	11119.15	10959.95	11012.00	11033.25	11036.73	2273	250.86	1027	1048	46.11
PGHL	EQ	23-Dec-2020	6739.30	6800.00	7225.00	6766.00	7220.00	7047.95	6958.12	13348	928.77	4053	6792	50.88
PGIL	EQ	23-Dec-2020	184.25	187.05	198.95	186.05	198.40	195.80	192.45	66535	128.05	373	51146	76.87
PHILIPCARB	EQ	23-Dec-2020	152.95	152.35	168.75	152.30	164.50	165.25	164.17	3198324	5250.68	48415	823733	25.76
PHOENIXLTD	EQ	23-Dec-2020	729.10	733.00	769.80	726.25	730.00	735.45	742.31	68318	507.13	8641	38259	56.00
PIDILITIND	EQ	23-Dec-2020	1718.70	1734.00	1778.00	1716.15	1731.00	1732.55	1744.24	2126080	37084.03	74075	381695	17.95
PIIND	EQ	23-Dec-2020	2224.95	2227.00	2245.00	2209.90	2221.50	2218.90	2222.88	162673	3616.03	16530	89572	55.06
PILANIINVS	EQ	23-Dec-2020	2348.20	2362.10	2480.00	2362.10	2479.95	2464.55	2441.85	11032	269.38	943	2045	18.54
PILITA	EQ	23-Dec-2020	9.75	10.70	10.70	9.20	9.50	9.60	9.68	500781	48.46	514	394134	78.70
PIONDIST	EQ	23-Dec-2020	107.50	109.40	112.00	107.90	109.15	109.25	109.90	10532	11.57	416	5580	52.98
PIONEEREMB	EQ	23-Dec-2020	32.15	31.85	33.50	30.65	32.80	32.90	32.69	23378	7.64	271	18356	78.52
PITTIENG	EQ	23-Dec-2020	50.15	50.45	53.25	50.25	52.60	52.60	51.54	214160	110.38	2065	46355	21.65
PKTEA	BE	23-Dec-2020	202.00	202.00	211.70	200.00	211.70	211.70	201.71	140	0.28	15	-	-
PLASTIBLEN	EQ	23-Dec-2020	250.60	250.20	263.80	245.15	248.00	249.60	253.18	11173	28.29	606	6388	57.17
PNB	EQ	23-Dec-2020	33.40	32.10	32.75	31.70	31.85	31.80	32.10	178237037	57212.14	193384	72872359	40.89
PNBGILTS	EQ	23-Dec-2020	41.35	41.45	42.00	41.35	41.80	41.80	41.73	153725	64.15	1049	73667	47.92
PNBHOUSING	EQ	23-Dec-2020	337.25	343.90	358.00	338.30	354.00	354.25	349.47	195537	683.34	5829	55405	28.33
PNC	EQ	23-Dec-2020	14.75	14.75	17.20	14.25	16.50	16.65	16.51	64127	10.59	288	20950	32.67
PNCINFRA	EQ	23-Dec-2020	166.90	167.70	173.55	166.95	172.55	171.65	169.72	494526	839.30	14004	367959	74.41
PODDARHOUS	EQ	23-Dec-2020	169.30	176.00	177.00	156.20	173.00	171.50	166.14	3296	5.48	93	2796	84.83
PODDARMENT	EQ	23-Dec-2020	178.65	175.05	184.00	175.05	180.20	180.90	181.41	5930	10.76	257	3253	54.86
POKARNA	EQ	23-Dec-2020	162.45	162.90	173.70	161.20	172.00	171.55	170.14	167849	285.57	3341	86950	51.80
POLYCAB	EQ	23-Dec-2020	998.80	1008.35	1039.45	1005.00	1036.15	1036.25	1031.54	487110	5024.75	22105	305558	62.73
POLYMED	EQ	23-Dec-2020	503.15	505.50	525.05	505.15	517.00	517.35	517.91	53217	275.62	2514	23799	44.72
POLYPLEX	EQ	23-Dec-2020	730.95	731.00	760.00	731.00	747.85	745.35	744.20	24632	183.31	1811	14430	58.58
PONNIERODE	EQ	23-Dec-2020	159.15	162.85	164.95	159.05	161.15	161.35	162.40	12946	21.02	683	3283	25.36
POWERGRID	EQ	23-Dec-2020	190.30	191.50	191.70	189.00	190.10	189.95	190.02	5532804	10513.71	37830	3113586	56.28
POWERINDIA	EQ	23-Dec-2020	1249.90	1258.00	1397.00	1258.00	1361.00	1363.25	1349.01	60777	819.89	5585	30250	49.77
POWERMECH	EQ	23-Dec-2020	405.15	414.90	422.45	410.15	421.90	420.25	418.68	20358	85.23	963	10862	53.35
PPAP	EQ	23-Dec-2020	259.20	263.80	266.45	256.00	264.30	264.50	263.36	21133	55.66	677	14607	69.12
PPL	EQ	23-Dec-2020	90.40	94.40	96.00	90.50	94.60	95.10	93.07	93102	86.65	1242	56115	60.27
PRABHAT	EQ	23-Dec-2020	68.80	69.80	69.80	67.55	68.00	68.30	68.26	79537	54.29	1070	45674	57.42
PRAENG	BE	23-Dec-2020	10.55	10.55	11.05	10.05	11.00	11.05	10.98	61272	6.73	102	-	-
PRAJIND	EQ	23-Dec-2020	104.05	105.00	106.75	102.90	105.35	105.50	104.99	1261202	1324.18	14990	551764	43.75
PRAKASH	EQ	23-Dec-2020	49.10	49.10	53.20	47.95	53.00	52.80	51.33	797183	409.19	4696	464560	58.28
PRAKASHSTL	BE	23-Dec-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.84	147285	1.24	86	-	-
PRAXIS	EQ	23-Dec-2020	36.70	38.50	40.25	36.00	40.25	39.55	38.36	87563	33.59	676	70279	80.26
PRECAM	EQ	23-Dec-2020	43.65	44.00	45.90	41.95	45.15	45.15	44.20	207285	91.61	1672	99061	47.79
PRECOT	BE	23-Dec-2020	65.65	68.90	68.90	66.00	67.50	67.50	68.40	4214	2.88	33	-	-
PRECWIRE	EQ	23-Dec-2020	149.55	149.60	156.40	148.00	155.00	154.15	153.03	10151	15.53	472	5313	52.34
PREMEXPLN	EQ	23-Dec-2020	160.40	156.45	175.75	156.40	173.00	171.80	169.97	39158	66.56	1518	21970	56.11
PREMIER	EQ	23-Dec-2020	3.85	3.85	3.85	3.70	3.80	3.75	3.72	3673	0.14	30	3494	95.13
PREMIERPOL	EQ	23-Dec-2020	37.25	37.80	39.90	36.00	39.00	39.20	38.72	18446	7.14	302	10542	57.15
PRESSMN	EQ	23-Dec-2020	21.90	22.00	23.80	21.20	22.70	22.55	22.99	58126	13.36	445	33989	58.47
PRESTIGE	EQ	23-Dec-2020	255.55	258.00	270.55	258.00	266.00	266.00	265.35	422714	1121.66	13303	142294	33.66
PRICOLLTD	EQ	23-Dec-2020	46.85	48.30	49.00	45.00	48.00	47.95	47.90	180776	86.58	1341	110423	61.08
PRIMESECU	EQ	23-Dec-2020	45.05	46.00	46.40	45.10	45.40	45.45	45.64	4398	2.01	88	2383	54.18
PRINCEPIPE	EQ	23-Dec-2020	256.15	257.00	266.95	252.25	265.00	265.20	261.66	181096	473.85	4878	135978	75.09
PRIVISCL	EQ	23-Dec-2020	539.60	547.05	559.90	540.00	551.10	555.15	548.58	6396	35.09	352	4122	64.45
PROZONINTU	EQ	23-Dec-2020	19.45	19.80	20.70	19.30	20.55	20.45	20.08	222035	44.59	712	145576	65.56
PRSMJOHNSN	EQ	23-Dec-2020	85.25	85.25	90.25	85.00	87.55	88.75	87.94	192499	169.28	1752	99466	51.67
PSB	EQ	23-Dec-2020	12.80	12.95	13.55	12.80	13.20	13.15	13.23	623608	82.53	1098	293894	47.13
PSPPROJECT	EQ	23-Dec-2020	408.75	410.80	417.45	409.55	415.00	415.30	413.94	88647	366.94	2709	15270	17.23
PSUBNKBEES	EQ	23-Dec-2020	18.17	18.33	18.58	18.15	18.51	18.53	18.42	168355	31.01	583	123443	73.32
PTC	EQ	23-Dec-2020	57.10	57.40	59.10	57.20	59.00	58.90	58.63	857352	502.70	7428	441616	51.51
PTL	EQ	23-Dec-2020	41.50	41.20	42.80	41.20	42.70	42.45	42.36	16487	6.98	257	9016	54.69
PUNJABCHEM	EQ	23-Dec-2020	724.05	744.95	754.90	735.00	743.45	744.55	744.95	2657	19.79	246	1697	63.87
PUNJLLOYD	BZ	23-Dec-2020	2.00	1.90	2.10	1.90	2.10	2.10	2.02	415511	8.40	281	-	-
PURVA	EQ	23-Dec-2020	75.80	79.75	80.90	76.05	76.05	76.55	78.37	981329	769.05	7591	438250	44.66
PVR	EQ	23-Dec-2020	1256.15	1258.80	1319.90	1245.00	1314.00	1311.75	1287.76	2156823	27774.61	67207	180341	8.36
QGOLDHALF	EQ	23-Dec-2020	2169.00	2169.00	2169.00	2155.00	2166.00	2166.95	2165.13	571	12.36	92	405	70.93
QNIFTY	EQ	23-Dec-2020	1387.00	1380.00	1401.00	1380.00	1401.00	1401.00	1395.03	8	0.11	8	6	75.00
QUESS	EQ	23-Dec-2020	448.70	459.90	471.40	451.10	466.05	468.35	461.49	88553	408.66	4086	49313	55.69
QUICKHEAL	EQ	23-Dec-2020	153.70	154.80	161.50	153.40	159.40	159.65	158.08	452585	715.43	6926	194251	42.92
RADAAN	EQ	23-Dec-2020	1.05	1.10	1.10	1.00	1.05	1.00	1.05	115329	1.21	58	52190	45.25
RADICO	EQ	23-Dec-2020	442.90	445.00	464.85	445.00	450.05	449.30	451.41	155135	700.29	4511	56876	36.66
RADIOCITY	BE	23-Dec-2020	22.30	22.30	23.40	22.30	23.00	22.95	23.06	95151	21.95	273	-	-
RAIN	EQ	23-Dec-2020	116.65	117.20	122.70	116.40	120.70	121.25	119.98	2337900	2804.91	21398	671599	28.73
RAJESHEXPO	EQ	23-Dec-2020	476.85	477.00	489.50	477.00	487.00	487.45	484.63	99090	480.22	4499	32127	32.42
RAJMET	SM	23-Dec-2020	30.25	30.15	30.15	30.10	30.10	30.10	30.13	16000	4.82	2	8000	50.00
RAJRATAN	EQ	23-Dec-2020	417.65	428.95	435.00	411.00	423.25	424.90	426.14	2166	9.23	207	1388	64.08
RAJRAYON	BZ	23-Dec-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.22	511576	1.11	67	-	-
RAJSREESUG	EQ	23-Dec-2020	15.40	16.30	16.30	15.25	15.65	15.70	15.89	26918	4.28	146	19887	73.88
RAJTV	EQ	23-Dec-2020	36.15	35.85	37.35	35.55	36.80	36.75	36.46	32109	11.71	323	15206	47.36
RALLIS	EQ	23-Dec-2020	266.95	269.00	275.80	267.05	274.50	270.60	270.54	158776	429.55	4815	88213	55.56
RAMANEWS	EQ	23-Dec-2020	15.25	15.05	15.55	15.00	15.25	15.35	15.36	46966	7.21	180	28054	59.73
RAMASTEEL	EQ	23-Dec-2020	45.45	46.30	46.30	44.50	44.55	44.65	45.19	7130	3.22	130	5926	83.11
RAMCOCEM	EQ	23-Dec-2020	786.40	786.40	796.20	781.40	789.05	789.70	788.76	553605	4366.62	16373	255247	46.11
RAMCOIND	EQ	23-Dec-2020	218.20	216.00	224.00	214.65	219.00	218.55	218.91	34259	75.00	1397	17306	50.52
RAMCOSYS	EQ	23-Dec-2020	567.05	576.00	619.90	576.00	605.90	603.10	603.83	558430	3371.98	18922	147536	26.42
RAMKY	EQ	23-Dec-2020	42.85	43.00	51.40	43.00	51.40	51.40	49.90	514048	256.49	2320	267738	52.08
RAMSARUP	BZ	23-Dec-2020	0.75	0.75	0.80	0.75	0.75	0.80	0.79	37844	0.30	33	-	-
RANASUG	EQ	23-Dec-2020	6.65	6.65	7.25	6.65	7.25	7.15	6.96	431516	30.03	513	210611	48.81
RANEENGINE	EQ	23-Dec-2020	265.25	265.30	279.30	265.30	269.95	271.70	273.51	26242	71.77	814	7105	27.07
RANEHOLDIN	EQ	23-Dec-2020	562.45	561.30	624.00	561.30	617.90	614.25	597.30	61171	365.38	3718	20120	32.89
RATNAMANI	EQ	23-Dec-2020	1515.40	1522.85	1575.00	1507.15	1575.00	1561.00	1553.39	7863	122.14	1060	4521	57.50
RAYMOND	EQ	23-Dec-2020	325.50	328.00	342.30	327.20	339.65	339.45	335.39	1136344	3811.15	20975	262951	23.14
RBL	EQ	23-Dec-2020	761.30	760.05	788.00	760.05	765.65	771.65	774.26	22547	174.57	1798	7107	31.52
RBLBANK	EQ	23-Dec-2020	208.45	209.00	223.35	207.20	221.95	221.20	216.63	23305087	50485.25	126283	4127648	17.71
RCF	EQ	23-Dec-2020	50.40	50.55	52.60	50.20	52.45	52.35	52.00	2117941	1101.33	9093	623312	29.43
RCOM	EQ	23-Dec-2020	1.90	1.95	1.95	1.85	1.95	1.95	1.93	10305042	199.12	2322	7106623	68.96
RECLTD	EQ	23-Dec-2020	131.15	132.45	133.65	129.00	132.15	131.95	132.22	4255374	5626.25	26182	783288	18.41
RECLTD	N1	23-Dec-2020	1059.00	1053.00	1062.00	1053.00	1062.00	1062.00	1057.50	200	2.12	2	200	100.00
RECLTD	N2	23-Dec-2020	1179.99	1178.00	1178.00	1175.00	1175.05	1175.04	1175.05	597	7.02	11	597	100.00
RECLTD	N6	23-Dec-2020	1244.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1	0.01	1	1	100.00
RECLTD	N9	23-Dec-2020	1279.50	1279.50	1280.00	1275.10	1280.00	1277.60	1278.78	540	6.91	15	481	89.07
RECLTD	NB	23-Dec-2020	1127.00	1125.50	1125.50	1125.50	1125.50	1125.50	1125.50	42	0.47	2	42	100.00
RECLTD	NH	23-Dec-2020	1320.00	1310.10	1315.00	1310.00	1315.00	1315.00	1310.05	201	2.63	4	201	100.00
RECLTD	NI	23-Dec-2020	1244.50	1255.80	1255.80	1254.70	1254.70	1254.70	1255.07	3	0.04	3	2	66.67
REDINGTON	EQ	23-Dec-2020	132.35	132.80	134.65	131.50	132.45	133.00	133.23	153029	203.88	3105	56904	37.19
REFEX	EQ	23-Dec-2020	97.20	98.00	102.05	97.05	102.05	102.05	101.18	242886	245.76	2686	121267	49.93
RELAXO	EQ	23-Dec-2020	793.05	797.95	802.35	780.00	784.90	783.40	790.50	290515	2296.51	17152	105219	36.22
RELCAPITAL	BE	23-Dec-2020	11.40	11.95	11.95	11.55	11.95	11.95	11.93	1531706	182.78	1405	-	-
RELIANCE	EQ	23-Dec-2020	1936.70	1930.00	1951.45	1920.65	1947.00	1943.85	1938.16	8999898	174432.31	282444	3128219	34.76
RELIANCEPP	E1	23-Dec-2020	1040.25	1036.95	1056.70	1025.35	1050.00	1049.15	1044.84	721420	7537.65	43193	287232	39.81
RELIGARE	EQ	23-Dec-2020	66.85	67.00	70.00	66.50	69.00	69.55	68.45	534310	365.73	2187	300414	56.22
RELINFRA	EQ	23-Dec-2020	24.30	24.90	25.50	24.65	25.50	25.50	25.44	1364915	347.21	1815	787414	57.69
REMSONSIND	EQ	23-Dec-2020	94.90	97.45	98.35	92.95	98.25	97.50	96.66	1218	1.18	74	636	52.22
RENUKA	EQ	23-Dec-2020	11.75	11.75	12.90	11.50	12.90	12.90	12.64	5795358	732.41	3865	3230762	55.75
REPCOHOME	EQ	23-Dec-2020	229.05	232.30	240.00	230.00	238.30	237.85	236.61	180481	427.04	6783	96677	53.57
REPL	EQ	23-Dec-2020	109.25	112.95	114.70	110.00	114.65	114.65	114.15	25761	29.41	125	22613	87.78
REPRO	EQ	23-Dec-2020	378.45	389.60	389.60	375.05	387.00	383.10	385.50	5204	20.06	624	1148	22.06
RESPONIND	EQ	23-Dec-2020	186.40	189.90	200.00	186.45	189.40	189.70	191.09	124119	237.17	2272	15337	12.36
REVATHI	EQ	23-Dec-2020	439.85	447.55	470.00	436.00	458.00	457.80	455.81	3977	18.13	298	1668	41.94
RGL	EQ	23-Dec-2020	276.95	285.95	287.95	279.00	285.05	286.55	285.90	5167	14.77	385	2669	51.65
RHFL	BE	23-Dec-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	917816	25.24	536	-	-
RHFL	N4	23-Dec-2020	177.50	190.00	190.00	190.00	190.00	190.00	190.00	200	0.38	3	200	100.00
RICOAUTO	EQ	23-Dec-2020	32.55	32.80	34.20	32.50	34.05	33.95	33.53	306350	102.71	1637	117510	38.36
RIIL	EQ	23-Dec-2020	380.95	382.00	391.70	380.15	391.70	389.35	387.86	134154	520.33	4413	38425	28.64
RITES	EQ	23-Dec-2020	262.75	265.30	270.50	262.80	266.00	266.65	267.44	301748	806.98	5819	110636	36.67
RKDL	EQ	23-Dec-2020	9.65	9.65	10.10	9.20	9.50	9.55	9.63	79619	7.67	251	39579	49.71
RKEC	EQ	23-Dec-2020	57.35	66.00	68.00	48.00	51.50	51.50	57.20	697925	399.20	6692	263424	37.74
RKFORGE	EQ	23-Dec-2020	458.20	460.00	484.00	451.20	477.00	474.00	462.90	19524	90.38	967	13043	66.80
RMCL	BE	23-Dec-2020	3.00	3.15	3.15	2.85	3.15	3.15	3.05	48257	1.47	64	-	-
RMDRIP	SM	23-Dec-2020	49.40	46.25	49.00	45.25	45.25	45.25	46.66	18000	8.40	8	14000	77.78
RML	EQ	23-Dec-2020	239.65	244.00	255.90	235.65	250.00	251.30	249.58	23211	57.93	1080	9176	39.53
RNAVAL	EQ	23-Dec-2020	3.05	3.05	3.20	3.05	3.20	3.20	3.16	2989168	94.53	851	1536452	51.40
ROHITFERRO	BE	23-Dec-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.24	19320	0.24	17	-	-
ROHLTD	EQ	23-Dec-2020	70.50	71.95	73.00	71.00	72.70	72.55	72.38	29812	21.58	367	19598	65.74
ROLLT	BE	23-Dec-2020	3.20	3.35	3.35	3.25	3.35	3.35	3.30	24523	0.81	35	-	-
ROLTA	EQ	23-Dec-2020	5.50	5.25	5.75	5.25	5.75	5.75	5.65	382867	21.63	15919	214683	56.07
ROML	EQ	23-Dec-2020	36.15	37.95	37.95	37.95	37.95	37.95	37.95	266	0.10	10	266	100.00
ROSSARI	EQ	23-Dec-2020	859.40	865.70	976.40	862.10	964.90	951.65	920.30	1135120	10446.53	51718	140188	12.35
ROSSELLIND	EQ	23-Dec-2020	119.25	119.25	128.80	119.20	124.40	124.90	124.96	13581	16.97	440	9428	69.42
ROUTE	EQ	23-Dec-2020	1062.25	1068.00	1135.00	1068.00	1124.00	1124.95	1101.85	473736	5219.88	29208	136933	28.90
RPGLIFE	EQ	23-Dec-2020	354.90	363.00	373.50	359.75	366.25	367.15	366.37	35169	128.85	2045	14397	40.94
RPOWER	BE	23-Dec-2020	3.30	3.30	3.45	3.30	3.45	3.45	3.44	8387748	288.76	3919	-	-
RPPINFRA	EQ	23-Dec-2020	50.05	50.50	54.55	50.50	51.85	52.00	52.44	193091	101.25	925	72627	37.61
RPPL	SM	23-Dec-2020	100.00	100.55	105.00	100.55	105.00	105.00	104.12	10000	10.41	9	6000	60.00
RSSOFTWARE	EQ	23-Dec-2020	21.80	22.20	23.95	21.90	23.95	23.95	23.66	116568	27.58	346	96740	82.99
RSWM	BE	23-Dec-2020	132.00	137.65	137.65	131.10	133.60	133.95	134.18	4713	6.32	68	-	-
RSYSTEMS	EQ	23-Dec-2020	121.20	121.00	126.95	115.00	125.25	125.20	123.53	90789	112.15	1762	42155	46.43
RTNINFRA	EQ	23-Dec-2020	6.20	5.95	6.50	5.95	6.25	6.30	6.31	716531	45.24	809	395296	55.17
RTNPOWER	EQ	23-Dec-2020	2.15	2.15	2.55	2.10	2.40	2.45	2.43	168932166	4105.43	66357	76979742	45.57
RUBYMILLS	EQ	23-Dec-2020	192.90	196.50	203.80	193.65	195.00	195.40	197.52	11367	22.45	401	6693	58.88
RUCHI	BE	23-Dec-2020	664.80	689.70	693.50	636.00	690.00	687.65	681.91	9816	66.94	774	-	-
RUCHINFRA	BE	23-Dec-2020	7.10	7.45	7.45	7.15	7.45	7.45	7.42	111195	8.25	234	-	-
RUCHIRA	BE	23-Dec-2020	62.20	63.10	64.95	61.45	64.00	63.40	63.32	25036	15.85	241	-	-
RUPA	EQ	23-Dec-2020	228.50	227.90	239.50	226.05	236.00	237.20	234.87	64797	152.19	1867	17774	27.43
RUSHIL	EQ	23-Dec-2020	141.00	142.85	146.95	140.00	141.00	141.15	142.34	36001	51.24	943	14401	40.00
RVHL	BE	23-Dec-2020	26.70	25.40	25.40	25.40	25.40	25.40	25.40	3213	0.82	48	-	-
RVNL	EQ	23-Dec-2020	22.20	22.55	23.05	22.20	23.00	22.80	22.75	5141955	1169.97	12789	1967798	38.27
SADBHAV	EQ	23-Dec-2020	62.25	62.50	65.00	61.55	62.95	62.85	63.04	705188	444.53	5715	403748	57.25
SADBHIN	EQ	23-Dec-2020	19.55	19.85	20.40	19.65	20.30	20.20	20.14	204018	41.09	715	130161	63.80
SAFARI	EQ	23-Dec-2020	509.65	509.00	522.95	509.00	515.00	514.75	516.35	5642	29.13	438	3717	65.88
SAGARDEEP	BE	23-Dec-2020	37.60	38.50	38.50	35.85	37.45	37.55	36.74	6853	2.52	110	-	-
SAGCEM	EQ	23-Dec-2020	598.90	607.00	655.00	599.50	645.00	624.50	631.69	101483	641.06	5853	40299	39.71
SAIL	EQ	23-Dec-2020	57.15	57.00	59.80	56.50	59.60	59.05	57.94	31776121	18410.31	34523	7703451	24.24
SAKAR	EQ	23-Dec-2020	95.10	98.80	102.00	91.05	100.85	100.40	98.95	23808	23.56	211	11501	48.31
SAKHTISUG	EQ	23-Dec-2020	9.55	9.65	10.25	9.45	10.15	10.10	9.93	141952	14.10	418	76016	53.55
SAKSOFT	EQ	23-Dec-2020	368.90	374.95	383.90	371.25	373.90	373.10	377.24	170356	642.66	5495	74309	43.62
SAKUMA	EQ	23-Dec-2020	6.20	6.30	7.15	6.10	6.75	6.70	6.80	1016249	69.11	1446	513953	50.57
SALASAR	EQ	23-Dec-2020	224.90	226.80	229.60	223.10	227.50	228.25	227.47	58207	132.40	532	9991	17.16
SALONA	EQ	23-Dec-2020	70.75	68.15	73.25	68.15	69.00	70.45	70.44	3822	2.69	78	2705	70.77
SALSTEEL	EQ	23-Dec-2020	3.70	3.60	3.85	3.60	3.75	3.80	3.78	23986	0.91	68	21631	90.18
SALZERELEC	EQ	23-Dec-2020	122.35	122.40	124.90	121.95	123.60	123.35	123.89	32099	39.77	762	17614	54.87
SAMBHAAV	EQ	23-Dec-2020	2.15	2.20	2.20	2.05	2.15	2.15	2.12	5296	0.11	20	4170	78.74
SANCO	EQ	23-Dec-2020	13.55	13.60	14.05	13.55	13.70	13.95	13.87	110561	15.34	150	48226	43.62
SANDESH	EQ	23-Dec-2020	581.05	609.05	609.05	579.15	590.10	595.15	588.42	1975	11.62	368	911	46.13
SANDHAR	EQ	23-Dec-2020	232.05	232.10	239.95	231.55	235.55	238.00	236.72	14101	33.38	632	7581	53.76
SANGAMIND	EQ	23-Dec-2020	70.00	73.85	73.90	68.00	69.50	69.00	69.33	59433	41.20	373	46331	77.96
SANGHIIND	EQ	23-Dec-2020	30.60	30.90	31.65	30.60	31.10	31.00	31.06	917578	284.99	2583	590727	64.38
SANGHVIFOR	BE	23-Dec-2020	25.65	24.50	24.50	24.50	24.50	24.50	24.50	1250	0.31	5	-	-
SANGHVIMOV	EQ	23-Dec-2020	102.15	103.75	103.75	101.10	102.15	102.95	102.80	14580	14.99	384	12474	85.56
SANGINITA	EQ	23-Dec-2020	26.80	26.95	28.10	26.95	28.10	28.10	28.00	62107	17.39	286	56835	91.51
SANOFI	EQ	23-Dec-2020	7964.70	7965.00	8098.00	7960.00	8050.00	8052.80	8042.95	14473	1164.06	3172	6029	41.66
SANWARIA	BZ	23-Dec-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.39	1194921	16.64	402	-	-
SARDAEN	EQ	23-Dec-2020	301.25	298.75	307.95	297.00	307.00	305.00	302.36	49785	150.53	1703	24735	49.68
SAREGAMA	EQ	23-Dec-2020	717.65	717.65	738.20	694.95	725.15	725.15	722.14	10303	74.40	843	6115	59.35
SARLAPOLY	EQ	23-Dec-2020	21.70	22.35	23.00	22.00	22.75	22.60	22.60	172512	38.99	712	103899	60.23
SASKEN	EQ	23-Dec-2020	706.85	715.00	739.65	710.00	726.30	729.35	728.82	24312	177.19	2090	10352	42.58
SASTASUNDR	EQ	23-Dec-2020	119.80	121.80	128.00	117.30	126.15	126.70	124.88	18849	23.54	497	15369	81.54
SATIA	EQ	23-Dec-2020	88.75	91.40	95.05	88.10	92.90	92.75	92.70	168593	156.28	1865	65422	38.80
SATIN	EQ	23-Dec-2020	70.55	71.95	73.45	69.60	72.40	72.30	72.31	160908	116.35	9665	100499	62.46
SATINPP	E1	23-Dec-2020	33.60	35.25	35.25	33.70	34.95	34.95	34.70	2766	0.96	40	2546	92.05
SBICARD	EQ	23-Dec-2020	822.30	828.00	840.50	820.00	826.00	829.40	832.18	951485	7918.04	38937	463652	48.73
SBIETFIT	EQ	23-Dec-2020	236.56	240.00	244.00	239.00	243.33	243.54	241.79	3767	9.11	100	3480	92.38
SBIETFPB	EQ	23-Dec-2020	167.97	167.97	169.00	162.90	165.37	164.85	165.46	1981	3.28	71	1709	86.27
SBIETFQLTY	EQ	23-Dec-2020	121.43	123.50	123.50	120.58	123.25	123.06	122.75	4464	5.48	85	3584	80.29
SBILIFE	EQ	23-Dec-2020	853.95	855.50	859.00	847.65	856.40	854.95	852.60	1535665	13093.06	69594	840675	54.74
SBIN	EQ	23-Dec-2020	257.45	256.95	263.90	255.60	263.00	263.00	261.14	29056404	75879.15	171296	4792004	16.49
SBIN	N5	23-Dec-2020	10926.77	10935.00	10943.00	10916.00	10941.00	10935.62	10933.81	691	75.55	75	674	97.54
SBIN	N6	23-Dec-2020	10899.83	10876.00	10897.00	8800.00	10783.00	10767.48	10181.28	482	49.07	97	274	56.85
SCAPDVR	EQ	23-Dec-2020	1.30	1.25	1.40	1.25	1.40	1.40	1.34	210478	2.83	78	143098	67.99
SCHAEFFLER	EQ	23-Dec-2020	4185.20	4170.05	4280.00	4170.05	4244.00	4240.15	4229.97	7349	310.86	1029	6391	86.96
SCHAND	EQ	23-Dec-2020	65.15	66.05	71.45	64.65	70.15	70.60	68.43	389716	266.68	2102	231334	59.36
SCHNEIDER	EQ	23-Dec-2020	82.55	82.90	83.85	81.60	82.00	82.00	82.05	265392	217.76	2425	201274	75.84
SCI	EQ	23-Dec-2020	86.90	87.60	92.60	87.00	90.80	90.80	90.57	10799043	9780.48	56883	2806895	25.99
SDBL	EQ	23-Dec-2020	28.20	29.35	30.00	28.20	29.80	29.90	29.42	118722	34.93	724	71915	60.57
SEAMECLTD	EQ	23-Dec-2020	433.60	440.20	440.50	432.30	435.75	433.70	436.57	106872	466.58	1534	2027	1.90
SECURCRED	SM	23-Dec-2020	19.05	19.05	19.05	19.05	19.05	19.05	19.05	600	0.11	1	600	100.00
SELAN	EQ	23-Dec-2020	120.60	123.30	131.45	122.00	128.50	128.90	126.78	97054	123.05	2069	25199	25.96
SELMCL	BZ	23-Dec-2020	2.20	2.30	2.30	2.20	2.30	2.20	2.27	59604	1.35	77	-	-
SEPOWER	EQ	23-Dec-2020	2.95	2.95	3.05	2.85	3.05	3.00	2.96	28745	0.85	131	13836	48.13
SEQUENT	EQ	23-Dec-2020	166.95	168.95	177.30	167.05	173.50	173.45	173.48	1101474	1910.86	21526	650949	59.10
SESHAPAPER	EQ	23-Dec-2020	145.85	145.90	151.45	145.00	151.40	150.45	149.21	31584	47.13	1037	13183	41.74
SETCO	EQ	23-Dec-2020	11.25	11.10	11.80	11.10	11.75	11.70	11.57	52480	6.07	177	35616	67.87
SETF10GILT	EQ	23-Dec-2020	202.00	200.00	205.50	199.05	203.00	203.00	203.62	32	0.07	7	30	93.75
SETFGOLD	EQ	23-Dec-2020	4480.80	4499.95	4499.95	4456.00	4470.00	4475.20	4466.40	10297	459.90	1342	7878	76.51
SETFNIF50	EQ	23-Dec-2020	139.46	139.35	141.13	138.98	141.00	141.00	140.30	118133	165.75	950	81244	68.77
SETFNIFBK	EQ	23-Dec-2020	294.89	295.24	298.67	293.08	298.50	297.92	296.08	23731	70.26	538	6635	27.96
SETFNN50	EQ	23-Dec-2020	325.05	323.99	331.40	323.99	331.38	331.30	329.33	28176	92.79	226	25858	91.77
SETUINFRA	BE	23-Dec-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.00	130287	1.31	112	-	-
SEYAIND	EQ	23-Dec-2020	61.35	60.95	65.50	60.95	64.10	64.70	63.75	49242	31.39	934	23169	47.05
SEZAL	BZ	23-Dec-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	3160	0.10	9	-	-
SFL	EQ	23-Dec-2020	1610.35	1617.45	1666.45	1617.45	1651.60	1646.65	1646.37	2933	48.29	912	1387	47.29
SGBAPR28I	GB	23-Dec-2020	4832.33	4832.33	4859.90	4816.00	4859.90	4859.90	4833.84	35	1.69	19	24	68.57
SGBAUG24	GB	23-Dec-2020	4893.50	4893.50	4906.00	4850.00	4905.00	4902.48	4871.62	598	29.13	56	549	91.81
SGBAUG27	GB	23-Dec-2020	4840.00	4805.00	4840.00	4805.00	4825.00	4825.00	4813.93	14	0.67	3	14	100.00
SGBAUG28V	GB	23-Dec-2020	4876.95	4831.95	4910.00	4831.95	4900.00	4897.24	4866.17	675	32.85	173	492	72.89
SGBDC27VII	GB	23-Dec-2020	4816.33	4760.00	4900.00	4715.00	4813.00	4813.00	4823.45	62	2.99	14	43	69.35
SGBDEC25	GB	23-Dec-2020	4806.01	4998.00	4998.00	4998.00	4998.00	4998.00	4998.00	10	0.50	1	10	100.00
SGBFEB24	GB	23-Dec-2020	4867.01	4861.05	4900.00	4861.05	4900.00	4895.65	4884.49	91	4.44	15	84	92.31
SGBFEB27	GB	23-Dec-2020	4800.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	3	0.15	2	3	100.00
SGBFEB28IX	GB	23-Dec-2020	4815.00	4802.00	4840.00	4802.00	4810.00	4810.00	4806.48	31	1.49	5	21	67.74
SGBJ28VIII	GB	23-Dec-2020	4899.00	4816.00	4850.00	4816.00	4850.00	4850.00	4833.00	2	0.10	2	1	50.00
SGBJUL25	GB	23-Dec-2020	4850.00	4820.00	4840.00	4820.00	4840.00	4840.00	4839.09	110	5.32	11	108	98.18
SGBJUL27	GB	23-Dec-2020	4865.00	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	28	1.36	1	28	100.00
SGBJUL28IV	GB	23-Dec-2020	4874.87	4867.00	4878.00	4851.00	4878.00	4873.58	4866.70	812	39.52	88	605	74.51
SGBJUN27	GB	23-Dec-2020	4850.00	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	1	0.05	1	1	100.00
SGBJUN28	GB	23-Dec-2020	4817.37	4841.00	4861.00	4761.00	4860.00	4845.69	4827.06	361	17.43	59	266	73.68
SGBMAR24	GB	23-Dec-2020	4935.00	4923.00	4929.00	4863.02	4863.02	4866.80	4915.85	28	1.38	8	26	92.86
SGBMAR25	GB	23-Dec-2020	4825.50	4815.00	4845.00	4815.00	4825.50	4831.60	4818.68	120	5.78	14	100	83.33
SGBMAR28X	GB	23-Dec-2020	4834.37	4817.00	4835.00	4816.00	4816.00	4816.75	4819.39	28	1.35	8	16	57.14
SGBMAY25	GB	23-Dec-2020	4860.00	4850.00	4850.00	4848.99	4848.99	4848.99	4849.62	8	0.39	4	8	100.00
SGBMAY26	GB	23-Dec-2020	4840.00	4855.00	4860.00	4845.00	4845.00	4845.00	4859.38	104	5.05	13	104	100.00
SGBMAY28	GB	23-Dec-2020	4829.24	4815.00	4848.99	4811.00	4848.99	4833.35	4823.14	599	28.89	73	535	89.32
SGBN28VIII	GB	23-Dec-2020	4834.43	4834.00	4870.00	4802.00	4870.00	4870.00	4837.55	150	7.26	42	119	79.33
SGBNOV23	GB	23-Dec-2020	4949.02	4901.00	4979.00	4901.00	4979.00	4979.00	4953.68	102	5.05	7	101	99.02
SGBNOV24	GB	23-Dec-2020	4870.00	4865.00	4870.00	4855.00	4855.00	4855.00	4865.93	43	2.09	3	43	100.00
SGBNOV25	GB	23-Dec-2020	5000.00	4830.00	4830.00	4800.00	4800.00	4800.00	4805.00	6	0.29	2	6	100.00
SGBNOV258	GB	23-Dec-2020	4837.23	4870.00	4870.00	4820.00	4820.00	4820.00	4824.52	73	3.52	5	73	100.00
SGBNOV25IX	GB	23-Dec-2020	4832.59	4848.00	4848.00	4830.00	4830.00	4830.00	4833.85	55	2.66	5	55	100.00
SGBNOV25VI	GB	23-Dec-2020	4743.00	4790.10	4790.10	4783.01	4783.01	4783.01	4784.43	10	0.48	2	10	100.00
SGBNOV26	GB	23-Dec-2020	4860.00	4888.00	4888.00	4888.00	4888.00	4888.00	4888.00	1	0.05	1	1	100.00
SGBOC28VII	GB	23-Dec-2020	4851.00	4850.00	4851.00	4835.00	4849.40	4850.20	4845.09	113	5.47	23	105	92.92
SGBOCT25	GB	23-Dec-2020	4829.60	4816.00	4816.00	4816.00	4816.00	4816.00	4816.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	23-Dec-2020	4826.00	4830.00	4830.00	4811.00	4811.00	4811.00	4816.30	10	0.48	3	10	100.00
SGBOCT26	GB	23-Dec-2020	4824.00	4880.00	4880.00	4877.99	4877.99	4877.99	4879.00	2	0.10	2	1	50.00
SGBOCT27VI	GB	23-Dec-2020	4813.00	4813.00	4813.00	4813.00	4813.00	4813.00	4813.00	2	0.10	1	2	100.00
SGBSEP24	GB	23-Dec-2020	4845.01	4850.00	4870.00	4850.00	4870.00	4860.81	4855.21	58	2.82	19	47	81.03
SGBSEP27	GB	23-Dec-2020	4850.00	4899.00	4899.00	4812.00	4817.00	4813.88	4842.53	129	6.25	7	118	91.47
SGBSEP28VI	GB	23-Dec-2020	4853.50	4850.00	4878.00	4830.00	4868.00	4862.22	4851.58	177	8.59	46	167	94.35
SGL	EQ	23-Dec-2020	7.25	7.70	8.35	7.30	8.35	8.30	8.09	78329	6.34	401	54405	69.46
SHAHALLOYS	EQ	23-Dec-2020	9.30	9.10	9.70	8.85	9.30	9.00	9.13	10559	0.96	95	7569	71.68
SHAKTIPUMP	BE	23-Dec-2020	276.90	278.00	288.75	270.00	282.00	285.35	283.37	23151	65.60	402	-	-
SHALBY	EQ	23-Dec-2020	96.60	96.80	105.95	96.80	103.85	104.60	103.08	1043818	1075.94	10726	374719	35.90
SHALPAINTS	EQ	23-Dec-2020	81.95	82.50	88.60	80.10	87.50	87.75	86.20	479455	413.28	5678	243620	50.81
SHANKARA	EQ	23-Dec-2020	333.65	335.00	353.00	333.75	348.70	348.55	346.24	69761	241.54	2893	22354	32.04
SHANTIGEAR	EQ	23-Dec-2020	117.10	116.60	131.45	115.85	126.45	127.80	127.56	701937	895.36	6632	169371	24.13
SHARDACROP	EQ	23-Dec-2020	258.45	265.00	274.05	258.15	266.10	267.55	267.78	18859	50.50	1217	12307	65.26
SHARDAMOTR	EQ	23-Dec-2020	1669.05	1672.05	1755.60	1672.05	1747.00	1728.85	1732.05	3840	66.51	663	2460	64.06
SHAREINDIA	EQ	23-Dec-2020	167.20	165.50	171.95	165.50	168.05	167.70	168.87	17595	29.71	370	14508	82.46
SHARIABEES	EQ	23-Dec-2020	345.50	346.00	350.88	345.53	350.00	350.00	348.28	163	0.57	26	153	93.87
SHEMAROO	BE	23-Dec-2020	70.00	70.10	73.50	67.00	73.40	73.45	70.74	37883	26.80	328	-	-
SHIL	EQ	23-Dec-2020	137.75	140.90	151.50	136.35	151.50	151.50	146.84	201173	295.39	1968	163853	81.45
SHILPAMED	EQ	23-Dec-2020	430.55	432.50	442.00	432.50	439.80	439.35	438.21	138903	608.69	6242	58603	42.19
SHIRPUR-G	BE	23-Dec-2020	8.20	8.00	8.45	7.85	8.20	8.25	8.16	16860	1.38	66	-	-
SHIVAMAUTO	EQ	23-Dec-2020	20.55	20.95	21.50	20.15	21.15	21.25	21.09	48917	10.31	253	30884	63.14
SHIVAMILLS	EQ	23-Dec-2020	29.40	29.40	30.30	29.40	29.55	29.60	29.78	6399	1.91	54	5371	83.93
SHIVATEX	EQ	23-Dec-2020	101.45	98.25	106.50	98.25	106.50	106.50	104.21	5739	5.98	135	4206	73.29
SHK	EQ	23-Dec-2020	115.00	116.00	123.80	114.40	121.70	121.40	120.51	2738100	3299.70	39421	894851	32.68
SHOPERSTOP	EQ	23-Dec-2020	193.95	197.00	213.80	197.00	201.05	202.75	204.69	457262	935.96	8676	155212	33.94
SHRADHA	EQ	23-Dec-2020	66.10	66.10	68.00	64.70	68.00	67.55	66.20	3918	2.59	70	2839	72.46
SHREDIGCEM	EQ	23-Dec-2020	54.95	54.50	60.20	54.05	60.00	59.95	59.00	1073089	633.13	5128	644626	60.07
SHREECEM	EQ	23-Dec-2020	23916.70	23916.70	24240.00	23830.90	23950.00	23894.40	23983.10	30687	7359.69	8478	8390	27.34
SHREEPUSHK	EQ	23-Dec-2020	114.90	115.00	122.90	115.00	120.00	120.90	117.03	257774	301.68	2063	196011	76.04
SHREERAMA	EQ	23-Dec-2020	7.80	7.60	8.55	7.30	8.55	8.55	8.37	95148	7.97	296	52719	55.41
SHRENIK	EQ	23-Dec-2020	4.55	4.70	4.75	4.55	4.70	4.65	4.62	702445	32.47	1044	520150	74.05
SHREYANIND	EQ	23-Dec-2020	87.85	87.05	90.85	86.70	88.95	89.15	89.40	28983	25.91	634	17224	59.43
SHREYAS	EQ	23-Dec-2020	67.15	65.95	68.45	64.00	65.80	65.30	65.66	86144	56.56	731	59189	68.71
SHRIPISTON	BE	23-Dec-2020	573.00	570.00	601.00	570.00	600.00	600.00	587.67	240	1.41	21	-	-
SHRIRAMCIT	EQ	23-Dec-2020	1023.05	1013.95	1057.80	1009.95	1055.00	1047.40	1044.32	25449	265.77	4120	13216	51.93
SHRIRAMEPC	EQ	23-Dec-2020	4.35	4.25	5.05	4.25	4.95	4.90	4.72	1047747	49.46	1317	619200	59.10
SHUBHLAXMI	SM	23-Dec-2020	18.60	19.50	19.50	18.70	18.70	19.10	19.37	6000	1.16	6	6000	100.00
SHYAMCENT	EQ	23-Dec-2020	6.10	5.80	6.40	5.80	5.90	5.85	5.99	390669	23.38	624	298125	76.31
SICAGEN	EQ	23-Dec-2020	14.75	14.10	15.45	14.10	15.45	15.45	15.15	8934	1.35	72	8130	91.00
SICAL	BE	23-Dec-2020	16.30	16.50	16.95	15.50	16.80	16.75	16.32	180211	29.40	535	-	-
SIEMENS	EQ	23-Dec-2020	1508.05	1513.00	1553.80	1499.00	1545.70	1548.60	1529.86	381343	5834.02	25987	59544	15.61
SIGIND	EQ	23-Dec-2020	24.90	24.05	26.50	24.00	26.00	25.80	25.58	41258	10.55	262	15551	37.69
SIGMA	SM	23-Dec-2020	43.75	43.00	45.00	43.00	45.00	45.00	44.00	6000	2.64	2	6000	100.00
SIKKO	SM	23-Dec-2020	26.60	26.80	26.80	26.80	26.80	26.80	26.80	4000	1.07	1	4000	100.00
SIL	BE	23-Dec-2020	10.15	10.15	10.15	9.65	10.10	9.95	9.79	4666	0.46	25	-	-
SILINV	EQ	23-Dec-2020	193.55	193.55	205.00	193.55	196.20	196.95	198.66	1707	3.39	96	916	53.66
SILLYMONKS	BE	23-Dec-2020	22.95	21.85	24.05	21.85	24.05	24.05	22.13	756	0.17	9	-	-
SIMBHALS	EQ	23-Dec-2020	7.90	8.00	8.20	7.60	8.00	8.05	7.93	33658	2.67	87	15168	45.07
SIMPLEXINF	EQ	23-Dec-2020	37.00	38.40	38.85	36.60	38.85	38.80	38.49	159785	61.50	723	123845	77.51
SINTERCOM	EQ	23-Dec-2020	78.20	78.05	80.85	72.30	78.50	78.50	78.11	10000	7.81	26	9450	94.50
SINTEX	BE	23-Dec-2020	3.70	3.70	3.85	3.60	3.85	3.85	3.80	1304225	49.52	763	-	-
SIRCA	EQ	23-Dec-2020	238.50	240.00	248.00	238.75	246.00	247.15	243.72	11466	27.95	437	6984	60.91
SIS	EQ	23-Dec-2020	435.20	435.20	448.20	430.30	438.00	439.35	441.11	63066	278.19	3492	24149	38.29
SITINET	BE	23-Dec-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.15	9536148	109.55	1882	-	-
SIYSIL	EQ	23-Dec-2020	180.70	182.40	196.50	180.00	194.50	194.90	187.96	263166	494.65	5386	102578	38.98
SJVN	EQ	23-Dec-2020	25.25	25.50	25.75	24.75	25.15	25.15	25.11	1855888	466.02	4322	891632	48.04
SKFINDIA	EQ	23-Dec-2020	1628.65	1620.05	1658.70	1620.05	1655.00	1652.60	1648.68	9685	159.67	1748	5099	52.65
SKIL	EQ	23-Dec-2020	2.55	2.45	2.65	2.45	2.65	2.65	2.54	326892	8.32	217	245921	75.23
SKIPPER	EQ	23-Dec-2020	59.80	60.00	62.50	60.00	61.75	61.85	61.54	52330	32.21	562	26963	51.52
SKMEGGPROD	EQ	23-Dec-2020	52.60	53.00	55.60	52.70	55.05	54.90	54.33	58673	31.88	954	30877	52.63
SMARTLINK	BE	23-Dec-2020	88.05	88.00	89.70	87.55	89.00	88.45	88.44	6146	5.44	96	-	-
SMLISUZU	EQ	23-Dec-2020	430.20	430.20	453.65	430.20	449.00	447.00	444.22	16603	73.75	1452	6875	41.41
SMPL	BZ	23-Dec-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.20	15916	0.03	15	-	-
SMSLIFE	EQ	23-Dec-2020	587.25	572.25	620.00	563.60	602.00	603.95	602.16	10378	62.49	773	4977	47.96
SMSPHARMA	EQ	23-Dec-2020	103.45	104.75	108.50	103.50	108.50	106.70	106.67	194175	207.13	2227	107224	55.22
SNOWMAN	EQ	23-Dec-2020	50.95	51.60	53.60	51.60	53.00	53.00	52.89	4223539	2233.86	14488	1842146	43.62
SOBHA	EQ	23-Dec-2020	318.40	319.45	334.30	317.10	327.60	328.10	329.66	280693	925.33	7796	86943	30.97
SOFTTECH	SM	23-Dec-2020	82.25	82.45	83.00	82.00	82.00	82.35	82.57	11200	9.25	7	6400	57.14
SOLARA	EQ	23-Dec-2020	1161.30	1170.00	1205.00	1170.00	1197.95	1195.25	1193.13	69151	825.06	8345	37822	54.69
SOLARINDS	EQ	23-Dec-2020	1038.95	1044.00	1065.00	1041.35	1059.00	1060.20	1055.87	10066	106.28	1048	5039	50.06
SOMANYCERA	EQ	23-Dec-2020	303.15	307.00	332.00	304.35	325.15	327.10	324.51	331072	1074.35	5560	230055	69.49
SOMICONVEY	EQ	23-Dec-2020	25.25	27.20	27.70	24.70	26.55	26.55	26.53	16215	4.30	237	12161	75.00
SONAMCLOCK	SM	23-Dec-2020	61.00	61.90	62.00	61.90	62.00	62.00	61.91	39000	24.14	13	39000	100.00
SONATSOFTW	EQ	23-Dec-2020	365.55	369.00	384.00	367.10	377.00	377.10	377.96	653060	2468.30	16844	180477	27.64
SORILINFRA	EQ	23-Dec-2020	99.05	101.00	109.00	100.15	107.00	106.65	105.15	154615	162.58	2779	50025	32.35
SOTL	EQ	23-Dec-2020	699.85	716.00	733.95	700.40	728.00	725.95	722.16	10732	77.50	727	4834	45.04
SOUTHBANK	EQ	23-Dec-2020	8.30	8.45	9.05	8.30	8.90	8.95	8.83	26206496	2314.98	49730	8569482	32.70
SOUTHWEST	EQ	23-Dec-2020	40.50	40.40	42.50	39.60	42.00	41.90	41.95	36147	15.16	111	31982	88.48
SPAL	EQ	23-Dec-2020	146.20	148.00	153.90	146.35	151.00	150.40	150.92	32725	49.39	949	20812	63.60
SPANDANA	EQ	23-Dec-2020	724.50	739.95	740.00	722.00	731.40	727.35	729.19	55278	403.08	3401	31315	56.65
SPARC	EQ	23-Dec-2020	175.75	176.60	180.65	175.45	180.05	179.75	178.89	476795	852.92	6434	161561	33.88
SPECIALITY	EQ	23-Dec-2020	42.65	43.05	46.25	43.00	45.00	45.45	45.13	146508	66.12	1185	70459	48.09
SPENCERS	EQ	23-Dec-2020	77.10	77.50	80.60	77.45	80.50	80.10	79.48	342341	272.10	3914	139089	40.63
SPENTEX	BZ	23-Dec-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	13106	0.10	11	-	-
SPIC	EQ	23-Dec-2020	21.00	21.75	22.60	21.10	22.25	22.30	21.94	269461	59.13	1035	124105	46.06
SPICEJET	EQ	23-Dec-2020	88.90	89.35	97.75	89.05	97.75	97.75	94.54	17476272	16522.03	68000	6239907	35.71
SPLIL	EQ	23-Dec-2020	31.70	31.10	32.15	31.10	31.65	31.90	31.87	14436	4.60	180	11476	79.50
SPMLINFRA	BE	23-Dec-2020	11.75	11.25	12.30	11.20	12.30	12.30	12.01	105125	12.63	111	-	-
SPTL	BE	23-Dec-2020	3.00	2.95	3.15	2.95	3.15	3.15	3.11	1049607	32.60	756	-	-
SREEL	EQ	23-Dec-2020	143.05	144.25	146.40	142.05	145.70	144.20	143.19	37417	53.58	313	32957	88.08
SREIBNPNCD	NJ	23-Dec-2020	666.26	724.00	724.00	698.00	698.00	698.00	718.80	5	0.04	2	5	100.00
SREIBNPNCD	NL	23-Dec-2020	700.00	731.01	731.01	700.00	700.00	700.00	701.45	176	1.23	7	176	100.00
SREIBNPNCD	NO	23-Dec-2020	576.98	595.00	595.00	571.00	571.00	573.41	577.01	426	2.46	27	401	94.13
SREIBNPNCD	NP	23-Dec-2020	550.00	575.00	575.00	575.00	575.00	575.00	575.00	45	0.26	4	45	100.00
SREIBNPNCD	NQ	23-Dec-2020	699.40	699.40	699.40	699.40	699.40	699.40	699.40	25	0.17	1	25	100.00
SREIBNPNCD	NS	23-Dec-2020	648.00	610.00	610.00	610.00	610.00	610.00	610.00	25	0.15	4	25	100.00
SREIBNPNCD	NU	23-Dec-2020	560.00	580.00	580.00	580.00	580.00	580.00	580.00	3	0.02	1	3	100.00
SREIBNPNCD	NV	23-Dec-2020	650.00	521.00	521.00	520.00	520.00	520.00	520.92	25	0.13	2	25	100.00
SREIBNPNCD	NX	23-Dec-2020	740.00	710.00	710.00	592.00	592.00	592.00	681.20	329	2.24	18	329	100.00
SREIBNPNCD	NY	23-Dec-2020	764.00	754.00	754.00	740.00	740.00	740.00	753.21	53	0.40	6	53	100.00
SREIBNPNCD	Y7	23-Dec-2020	675.00	601.00	601.00	601.00	601.00	601.00	601.00	5	0.03	1	5	100.00
SREIBNPNCD	Y8	23-Dec-2020	610.00	609.99	610.00	609.99	610.00	610.00	610.00	20	0.12	2	20	100.00
SREINFRA	EQ	23-Dec-2020	6.35	6.50	6.75	6.35	6.70	6.70	6.58	1059130	69.64	1177	612300	57.81
SRF	EQ	23-Dec-2020	5389.50	5381.95	5567.00	5352.00	5551.90	5532.20	5462.25	109941	6005.25	10570	20469	18.62
SRHHYPOLTD	EQ	23-Dec-2020	237.95	238.90	245.00	237.00	242.85	242.25	241.63	16021	38.71	806	8458	52.79
SRIPIPES	EQ	23-Dec-2020	136.35	136.80	142.50	136.40	140.60	140.90	140.62	207302	291.52	2887	166448	80.29
SRPL	EQ	23-Dec-2020	32.35	33.00	33.00	31.10	32.40	32.35	32.23	2953	0.95	54	863	29.22
SRTRANSFIN	EQ	23-Dec-2020	937.95	937.80	969.90	927.00	967.00	961.65	952.55	4426672	42166.15	85338	1338497	30.24
SRTRANSFIN	Y9	23-Dec-2020	1066.00	1065.00	1065.00	1063.90	1064.00	1063.91	1064.66	145	1.54	5	145	100.00
SRTRANSFIN	YH	23-Dec-2020	1016.50	1025.00	1049.90	1025.00	1049.90	1049.90	1028.98	50	0.51	2	50	100.00
SRTRANSFIN	YI	23-Dec-2020	1049.00	1099.00	1099.00	1040.00	1040.00	1040.00	1072.51	363	3.89	8	298	82.09
SRTRANSFIN	YJ	23-Dec-2020	1040.00	1040.00	1041.00	1040.00	1041.00	1041.00	1040.09	55	0.57	2	55	100.00
SRTRANSFIN	YK	23-Dec-2020	1040.00	1041.30	1043.00	1041.00	1043.00	1043.00	1041.76	214	2.23	5	214	100.00
SRTRANSFIN	YL	23-Dec-2020	1039.30	1045.00	1045.00	1040.00	1040.00	1040.00	1040.06	100	1.04	15	100	100.00
SRTRANSFIN	YP	23-Dec-2020	1042.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	101	1.05	2	101	100.00
SRTRANSFIN	YR	23-Dec-2020	1030.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	40	0.41	1	40	100.00
SRTRANSFIN	YU	23-Dec-2020	1206.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	10	0.12	1	10	100.00
SRTRANSFIN	YV	23-Dec-2020	1018.00	1017.00	1034.90	1017.00	1034.90	1034.90	1017.99	581	5.91	7	581	100.00
SRTRANSFIN	YY	23-Dec-2020	1082.01	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	250	2.76	1	250	100.00
SRTRANSFIN	Z1	23-Dec-2020	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	9	0.11	1	9	100.00
SRTRANSFIN	Z2	23-Dec-2020	1182.92	1177.30	1177.30	1177.30	1177.30	1177.30	1177.30	10	0.12	1	10	100.00
SRTRANSFIN	Z3	23-Dec-2020	1005.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	20	0.20	1	20	100.00
SRTRANSFIN	ZD	23-Dec-2020	985.03	1000.00	1000.00	985.00	985.00	985.00	992.13	240	2.38	9	240	100.00
SRTRANSFIN	ZF	23-Dec-2020	989.40	1031.00	1031.00	1021.00	1021.00	1021.00	1025.83	150	1.54	11	150	100.00
SRTRANSFIN	ZG	23-Dec-2020	1054.80	1065.00	1075.00	1065.00	1075.00	1075.00	1073.33	300	3.22	2	300	100.00
SRTRANSFIN	ZJ	23-Dec-2020	1075.00	1050.00	1060.00	1050.00	1060.00	1060.00	1051.68	120	1.26	5	100	83.33
SSWL	EQ	23-Dec-2020	477.95	482.00	488.80	463.35	486.55	487.45	483.84	28255	136.71	1380	15448	54.67
STAR	EQ	23-Dec-2020	768.55	770.00	798.00	769.00	790.10	792.10	787.28	413152	3252.68	12847	149668	36.23
STARCEMENT	EQ	23-Dec-2020	89.65	90.70	92.00	89.65	90.80	90.90	90.88	161174	146.48	2243	82501	51.19
STARPAPER	EQ	23-Dec-2020	115.85	117.45	119.55	115.10	117.50	117.90	117.48	148323	174.24	2639	53182	35.86
STCINDIA	EQ	23-Dec-2020	73.70	74.30	77.35	73.05	77.35	77.10	76.20	48981	37.32	897	27587	56.32
STEELCITY	EQ	23-Dec-2020	31.85	34.40	34.60	32.20	33.85	33.70	33.59	3966	1.33	127	2174	54.82
STEELXIND	EQ	23-Dec-2020	36.70	36.55	38.60	35.80	37.50	37.55	37.12	177242	65.80	487	70170	39.59
STEL	EQ	23-Dec-2020	62.10	62.15	63.00	61.50	62.00	62.00	62.29	7489	4.67	154	5024	67.09
STERTOOLS	EQ	23-Dec-2020	194.05	195.60	201.75	194.00	195.35	195.20	196.72	15062	29.63	735	8526	56.61
STLTECH	EQ	23-Dec-2020	162.25	163.05	171.50	163.05	170.05	170.10	169.26	1687428	2856.15	26176	821738	48.70
SUBCAPCITY	BE	23-Dec-2020	25.00	25.00	25.00	23.75	23.75	23.75	24.58	613	0.15	17	-	-
SUBEXLTD	EQ	23-Dec-2020	26.05	26.40	28.65	26.25	28.65	28.65	27.96	5626878	1573.42	9287	3377620	60.03
SUBROS	EQ	23-Dec-2020	313.15	313.15	324.85	311.10	320.45	321.10	320.28	32958	105.56	1482	17198	52.18
SUDARSCHEM	EQ	23-Dec-2020	454.40	455.10	473.80	455.10	467.10	469.30	467.15	115894	541.40	4344	47020	40.57
SUJANAUNI	BE	23-Dec-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	138988	0.53	103	-	-
SUMEETINDS	BE	23-Dec-2020	2.40	2.50	2.50	2.30	2.50	2.50	2.45	47420	1.16	61	-	-
SUMICHEM	EQ	23-Dec-2020	292.05	294.85	301.25	290.95	294.00	293.60	295.84	328747	972.57	8958	148447	45.16
SUMIT	BE	23-Dec-2020	9.90	9.90	10.20	9.80	10.00	10.00	10.01	17797	1.78	61	-	-
SUMMITSEC	EQ	23-Dec-2020	517.15	511.55	525.00	511.50	523.80	523.75	522.61	721	3.77	90	627	86.96
SUNCLAYLTD	EQ	23-Dec-2020	2593.25	2647.00	2750.00	2593.55	2637.90	2630.85	2659.95	4623	122.97	1049	2931	63.40
SUNDARAM	EQ	23-Dec-2020	1.40	1.35	1.45	1.35	1.45	1.45	1.40	176671	2.48	206	123393	69.84
SUNDARMFIN	EQ	23-Dec-2020	1781.30	1779.00	1789.70	1748.00	1770.00	1767.35	1762.33	59981	1057.06	4089	29770	49.63
SUNDARMHLD	EQ	23-Dec-2020	74.25	74.50	79.50	72.80	73.00	73.25	75.20	315612	237.35	1875	166643	52.80
SUNDRMBRAK	EQ	23-Dec-2020	307.80	309.05	318.00	292.50	309.00	312.90	308.19	3747	11.55	262	2730	72.86
SUNDRMFAST	EQ	23-Dec-2020	524.35	526.35	545.00	525.40	539.50	541.05	534.30	55792	298.10	3442	20397	36.56
SUNFLAG	EQ	23-Dec-2020	53.35	53.90	57.50	53.80	56.50	56.75	55.86	384206	214.62	3245	166042	43.22
SUNPHARMA	EQ	23-Dec-2020	568.30	570.00	576.55	566.10	574.50	574.60	572.77	4958783	28402.58	73624	1299051	26.20
SUNTECK	EQ	23-Dec-2020	325.80	325.00	335.00	321.50	329.50	330.55	329.93	448791	1480.69	15547	136214	30.35
SUNTV	EQ	23-Dec-2020	476.70	478.95	490.00	471.20	488.25	488.10	480.88	2112357	10157.95	36380	453109	21.45
SUPERHOUSE	EQ	23-Dec-2020	108.70	112.35	114.00	105.70	113.80	113.50	112.08	21016	23.55	478	10044	47.79
SUPERSPIN	EQ	23-Dec-2020	5.00	4.80	5.15	4.80	4.90	4.90	4.93	6064	0.30	47	4969	81.94
SUPPETRO	EQ	23-Dec-2020	361.55	354.50	364.50	350.15	357.20	357.50	357.16	62579	223.51	4940	45264	72.33
SUPRAJIT	EQ	23-Dec-2020	192.05	195.00	195.80	190.35	193.05	194.05	193.42	68736	132.95	2447	35656	51.87
SUPREMEENG	EQ	23-Dec-2020	22.75	22.15	23.75	22.10	22.95	23.35	22.89	8761	2.01	41	6506	74.26
SUPREMEIND	EQ	23-Dec-2020	1647.65	1660.00	1709.50	1648.00	1667.60	1669.20	1687.02	129607	2186.50	7749	31925	24.63
SUPREMEINF	BZ	23-Dec-2020	11.00	10.45	11.00	10.45	10.50	10.50	10.47	349	0.04	10	-	-
SURANASOL	EQ	23-Dec-2020	8.50	8.85	8.95	8.45	8.90	8.90	8.79	134993	11.86	301	120849	89.52
SURANAT&P	EQ	23-Dec-2020	4.30	4.25	5.15	4.25	5.15	5.15	5.04	655181	33.02	1260	440895	67.29
SURYALAXMI	EQ	23-Dec-2020	28.70	28.75	31.55	27.10	31.00	30.60	30.66	39576	12.13	442	29683	75.00
SURYAROSNI	EQ	23-Dec-2020	337.80	343.50	383.00	339.20	377.55	376.15	370.87	567750	2105.59	13525	256112	45.11
SUTLEJTEX	EQ	23-Dec-2020	41.60	42.80	44.90	42.50	43.30	43.25	43.27	173039	74.87	904	116842	67.52
SUULD	EQ	23-Dec-2020	98.05	98.15	98.15	95.90	97.00	97.00	97.00	27041	26.23	135	22670	83.84
SUVEN	EQ	23-Dec-2020	90.25	85.75	85.75	85.75	85.75	85.75	85.75	166627	142.88	1318	166627	100.00
SUVENPHAR	EQ	23-Dec-2020	423.55	425.65	445.00	420.00	444.00	443.95	438.10	561303	2459.08	44251	319271	56.88
SUZLON	BE	23-Dec-2020	4.90	5.00	5.10	4.95	5.10	5.10	5.08	16015982	813.18	12704	-	-
SVLL	SM	23-Dec-2020	89.90	90.20	90.20	90.20	90.20	90.20	90.20	1000	0.90	1	1000	100.00
SWANENERGY	EQ	23-Dec-2020	128.95	129.60	132.00	127.15	130.55	130.85	130.25	146036	190.21	1556	12336	8.45
SWARAJENG	EQ	23-Dec-2020	1329.85	1340.00	1371.25	1335.35	1345.75	1344.30	1348.79	12843	173.23	1911	9187	71.53
SWELECTES	EQ	23-Dec-2020	155.10	158.90	162.50	155.00	160.35	161.45	159.97	6359	10.17	238	4401	69.21
SWSOLAR	EQ	23-Dec-2020	233.50	234.00	238.00	222.15	225.00	224.75	227.55	880528	2003.63	38478	596386	67.73
SYMPHONY	EQ	23-Dec-2020	916.65	921.25	928.15	915.10	925.50	925.55	923.13	42516	392.48	2709	21071	49.56
SYNCOM	BZ	23-Dec-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	86774	1.91	99	-	-
SYNGENE	EQ	23-Dec-2020	602.05	602.00	623.80	598.85	617.00	615.30	614.92	527854	3245.87	31223	222381	42.13
TAINWALCHM	EQ	23-Dec-2020	72.40	73.75	74.75	72.25	72.90	73.30	73.59	20197	14.86	656	12104	59.93
TAJGVK	EQ	23-Dec-2020	129.95	131.90	135.00	131.40	133.50	133.40	133.32	125227	166.95	3310	66919	53.44
TAKE	EQ	23-Dec-2020	47.65	48.35	50.60	48.20	49.20	49.15	49.38	4663076	2302.68	16429	1922674	41.23
TALBROAUTO	EQ	23-Dec-2020	138.40	138.90	144.00	135.70	142.90	142.00	139.75	13695	19.14	392	9875	72.11
TANLA	EQ	23-Dec-2020	600.50	570.50	630.50	570.50	630.50	630.50	597.49	2481435	14826.20	43409	993171	40.02
TANTIACONS	BZ	23-Dec-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	400	0.01	2	-	-
TARC	BE	23-Dec-2020	22.20	22.60	22.70	21.10	21.10	21.10	21.26	475518	101.11	401	-	-
TARMAT	EQ	23-Dec-2020	53.80	54.05	57.45	54.05	56.40	56.60	56.36	64914	36.58	694	31410	48.39
TASTYBITE	EQ	23-Dec-2020	12467.05	12550.00	12550.00	11970.00	12300.00	12278.25	12312.68	4071	501.25	1429	2063	50.68
TATACAPHSG	N6	23-Dec-2020	1108.75	1105.01	1111.00	1105.00	1111.00	1109.32	1106.67	475	5.26	10	345	72.63
TATACAPHSG	NB	23-Dec-2020	1170.00	1151.01	1151.01	1145.00	1145.00	1145.00	1149.40	50	0.57	6	50	100.00
TATACHEM	EQ	23-Dec-2020	475.80	476.00	480.65	471.30	473.60	474.05	475.34	2809018	13352.39	40286	637655	22.70
TATACOFFEE	EQ	23-Dec-2020	103.05	103.05	107.25	102.50	106.80	106.65	105.52	660218	696.64	6723	201951	30.59
TATACOMM	EQ	23-Dec-2020	1004.65	1007.00	1062.00	1000.95	1042.40	1046.90	1036.16	125927	1304.80	7973	60634	48.15
TATACONSUM	EQ	23-Dec-2020	576.00	577.80	606.85	573.05	606.60	605.30	594.28	7582654	45062.08	100716	2564374	33.82
TATAELXSI	EQ	23-Dec-2020	1651.25	1660.50	1807.50	1660.50	1775.00	1786.10	1732.29	2102831	36427.06	106532	444694	21.15
TATAINVEST	EQ	23-Dec-2020	963.05	965.00	1015.00	963.05	1003.20	1004.55	993.46	35000	347.71	3248	13189	37.68
TATAMETALI	EQ	23-Dec-2020	587.85	581.35	601.55	578.45	591.95	592.05	593.39	119425	708.66	5024	55516	46.49
TATAMOTORS	EQ	23-Dec-2020	164.95	165.00	169.70	163.40	169.50	169.20	166.94	56930071	95037.42	197114	6675502	11.73
TATAMTRDVR	EQ	23-Dec-2020	67.55	67.60	69.80	67.15	69.60	69.30	68.75	5709170	3925.32	18416	2282521	39.98
TATAPOWER	EQ	23-Dec-2020	71.65	72.00	74.45	71.50	74.25	74.15	73.11	30689573	22436.92	62574	6034513	19.66
TATASTEEL	EQ	23-Dec-2020	601.35	599.00	624.20	596.30	621.80	621.40	609.75	12238343	74623.09	125788	2208508	18.05
TATASTLBSL	EQ	23-Dec-2020	36.65	36.65	38.35	36.30	38.20	38.20	37.51	3161229	1185.78	5019	1501039	47.48
TATASTLLP	EQ	23-Dec-2020	492.65	496.65	526.00	494.10	525.10	523.95	514.65	138589	713.24	6050	62788	45.31
TATASTLPP	E1	23-Dec-2020	170.10	170.80	186.40	167.10	185.50	185.20	178.69	1191862	2129.69	11190	548348	46.01
TBZ	EQ	23-Dec-2020	44.55	44.90	50.45	44.90	47.90	47.90	48.48	1191343	577.59	6914	220460	18.51
TCFSL	NB	23-Dec-2020	1032.07	1033.40	1033.40	1032.15	1032.25	1032.25	1032.85	503	5.20	17	493	98.01
TCFSL	ND	23-Dec-2020	1103.50	1105.00	1106.00	1105.00	1105.20	1105.20	1105.67	94	1.04	6	94	100.00
TCFSL	NF	23-Dec-2020	1137.25	1144.00	1144.00	1138.00	1138.00	1138.90	1140.86	893	10.19	16	609	68.20
TCFSL	NH	23-Dec-2020	1060.00	1065.00	1065.00	1064.00	1064.00	1064.00	1064.43	176	1.87	2	176	100.00
TCFSL	NJ	23-Dec-2020	1082.02	1100.00	1100.00	1084.00	1084.00	1089.44	1089.44	147	1.60	3	97	65.99
TCI	EQ	23-Dec-2020	237.30	236.15	245.95	232.20	244.00	243.40	241.40	27967	67.51	1169	15772	56.40
TCIDEVELOP	EQ	23-Dec-2020	322.00	326.05	370.00	316.00	350.00	337.60	329.65	1914	6.31	877	947	49.48
TCIEXP	EQ	23-Dec-2020	888.85	880.10	934.00	880.10	910.20	910.60	911.66	21248	193.71	1710	9496	44.69
TCNSBRANDS	EQ	23-Dec-2020	451.75	459.45	469.25	450.00	453.00	452.80	459.62	34298	157.64	1579	13430	39.16
TCPLPACK	EQ	23-Dec-2020	375.40	370.05	375.00	363.00	373.00	371.10	371.07	5015	18.61	434	3334	66.48
TCS	EQ	23-Dec-2020	2872.50	2876.05	2919.00	2865.45	2907.15	2908.75	2904.67	2790988	81069.12	125341	947547	33.95
TDPOWERSYS	EQ	23-Dec-2020	122.40	122.85	130.00	122.30	128.00	128.10	127.31	87327	111.17	1398	47875	54.82
TEAMLEASE	EQ	23-Dec-2020	2420.05	2445.00	2525.00	2443.10	2473.05	2510.55	2492.51	12964	323.13	2549	8448	65.17
TECHM	EQ	23-Dec-2020	944.65	946.55	959.75	941.00	946.80	948.15	950.44	5456681	51862.58	98384	1551904	28.44
TECHNOE	EQ	23-Dec-2020	205.25	213.90	213.90	202.80	204.15	203.05	204.65	90442	185.09	1706	69464	76.81
TECHNOFAB	BZ	23-Dec-2020	9.90	9.50	10.20	9.45	9.50	9.70	9.49	3969	0.38	24	-	-
TEJASNET	EQ	23-Dec-2020	123.10	123.10	129.25	123.10	128.55	128.90	128.55	984085	1265.00	5042	545741	55.46
TERASOFT	EQ	23-Dec-2020	48.40	51.00	53.20	50.80	53.20	53.20	52.74	739530	390.05	2794	275440	37.25
TEXINFRA	EQ	23-Dec-2020	39.25	40.40	41.25	39.60	41.00	41.00	40.68	77893	31.69	510	56398	72.40
TEXMOPIPES	EQ	23-Dec-2020	18.95	19.55	20.80	18.95	20.80	20.80	20.22	116141	23.49	514	79848	68.75
TEXRAIL	EQ	23-Dec-2020	29.30	29.75	30.95	29.40	30.95	30.75	30.51	882825	269.37	3780	473917	53.68
TFCILTD	EQ	23-Dec-2020	46.10	46.60	48.90	45.75	48.75	48.25	47.21	396298	187.08	2204	218906	55.24
TGBHOTELS	BE	23-Dec-2020	5.70	5.60	5.95	5.60	5.95	5.95	5.85	4529	0.27	27	-	-
THANGAMAYL	EQ	23-Dec-2020	543.35	544.50	587.25	544.50	574.15	573.95	566.83	26163	148.30	1840	12380	47.32
THEINVEST	EQ	23-Dec-2020	139.50	146.30	146.70	136.25	139.95	140.50	139.74	8471	11.84	262	5548	65.49
THEJO	SM	23-Dec-2020	1062.35	1052.00	1052.00	1048.00	1048.00	1048.00	1050.11	900	9.45	5	900	100.00
THEMISMED	EQ	23-Dec-2020	344.85	337.00	363.55	333.60	363.00	360.60	353.54	6671	23.58	337	4096	61.40
THERMAX	EQ	23-Dec-2020	879.80	886.90	908.70	881.00	900.00	900.10	890.00	33209	295.56	4338	13767	41.46
THIRUSUGAR	BZ	23-Dec-2020	4.55	4.55	4.55	4.55	4.55	4.55	4.55	560	0.03	4	-	-
THOMASCOOK	EQ	23-Dec-2020	43.70	43.50	45.85	41.60	44.60	44.50	44.92	1326381	595.87	6545	793106	59.79
THOMASCOTT	BE	23-Dec-2020	6.80	7.00	7.10	7.00	7.10	7.10	7.10	632	0.04	5	-	-
THYROCARE	EQ	23-Dec-2020	907.80	916.00	938.00	915.00	925.00	925.10	927.47	155441	1441.66	9779	61108	39.31
TI	EQ	23-Dec-2020	21.65	21.45	25.95	21.30	25.00	25.00	24.88	1694944	421.73	4236	753381	44.45
TIDEWATER	EQ	23-Dec-2020	4279.95	4300.00	4438.60	4290.00	4400.00	4395.30	4385.89	1567	68.73	481	586	37.40
TIIL	EQ	23-Dec-2020	326.40	335.00	336.20	319.90	332.55	333.65	330.30	15116	49.93	572	9891	65.43
TIINDIA	EQ	23-Dec-2020	791.90	794.80	818.00	794.80	804.50	808.30	805.85	39149	315.48	3804	13946	35.62
TIJARIA	BE	23-Dec-2020	7.30	7.50	7.65	7.05	7.65	7.65	7.46	5448	0.41	29	-	-
TIL	EQ	23-Dec-2020	156.90	158.30	170.00	156.60	165.00	165.70	164.73	11111	18.30	678	5911	53.20
TIMESGTY	EQ	23-Dec-2020	26.20	26.20	27.50	26.20	27.50	27.45	27.32	1615	0.44	37	1319	81.67
TIMETECHNO	EQ	23-Dec-2020	45.30	45.90	47.80	45.40	47.40	47.25	46.97	401837	188.74	2164	188666	46.95
TIMKEN	EQ	23-Dec-2020	1107.10	1110.00	1144.70	1100.20	1140.75	1140.55	1130.22	37500	423.83	4235	25161	67.10
TINPLATE	EQ	23-Dec-2020	140.70	142.75	148.85	140.70	146.70	147.60	146.51	995349	1458.30	15007	206004	20.70
TIPSINDLTD	EQ	23-Dec-2020	278.85	282.75	296.00	280.00	284.05	287.60	290.64	35984	104.58	1690	13491	37.49
TIRUMALCHM	EQ	23-Dec-2020	95.60	96.45	104.75	95.85	102.95	103.45	102.01	1637768	1670.74	16868	416454	25.43
TIRUPATI	SM	23-Dec-2020	39.50	41.10	41.10	41.10	41.10	41.10	41.10	3000	1.23	1	3000	100.00
TIRUPATIFL	BE	23-Dec-2020	25.15	24.00	26.00	24.00	25.30	25.30	25.33	1291	0.33	7	-	-
TITAN	EQ	23-Dec-2020	1498.80	1504.70	1519.80	1478.05	1491.00	1490.85	1496.34	2847742	42611.95	88044	645144	22.65
TMRVL	EQ	23-Dec-2020	10.60	11.10	11.10	10.60	11.10	11.10	11.00	49128	5.40	264	36824	74.96
TNPETRO	EQ	23-Dec-2020	39.90	39.90	42.85	39.55	42.20	42.15	41.97	565644	237.38	4415	235378	41.61
TNPL	EQ	23-Dec-2020	123.75	124.40	126.00	121.80	124.65	124.80	124.36	225739	280.73	3177	86574	38.35
TNTELE	BE	23-Dec-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	110	0.00	4	-	-
TOKYOPLAST	EQ	23-Dec-2020	68.95	69.00	76.50	69.00	75.00	75.35	74.13	42406	31.44	772	18017	42.49
TORNTPHARM	EQ	23-Dec-2020	2743.60	2743.95	2805.00	2735.00	2800.00	2799.65	2782.72	253149	7044.43	13788	41034	16.21
TORNTPOWER	EQ	23-Dec-2020	315.30	315.30	327.00	313.10	323.55	325.60	321.94	1012870	3260.80	17163	294804	29.11
TOTAL	EQ	23-Dec-2020	60.60	63.00	63.60	60.80	63.60	63.60	63.31	28854	18.27	170	26392	91.47
TOUCHWOOD	EQ	23-Dec-2020	50.40	50.10	52.35	49.70	52.35	51.85	51.19	1608	0.82	25	973	60.51
TPLPLASTEH	EQ	23-Dec-2020	147.95	153.75	158.95	150.10	157.00	155.55	154.06	3959	6.10	201	3121	78.83
TREEHOUSE	EQ	23-Dec-2020	6.50	6.55	6.75	6.30	6.75	6.70	6.61	42794	2.83	75	20508	47.92
TREJHARA	EQ	23-Dec-2020	37.65	38.40	39.50	38.40	39.50	39.50	39.41	25221	9.94	121	23306	92.41
TRENT	EQ	23-Dec-2020	692.20	692.20	694.00	678.00	681.00	680.70	682.12	512649	3496.88	17121	329843	64.34
TRF	BE	23-Dec-2020	91.20	90.00	95.75	88.70	95.50	95.55	94.19	10938	10.30	159	-	-
TRIDENT	EQ	23-Dec-2020	8.95	8.85	9.40	8.80	9.35	9.30	9.18	15759193	1446.55	19132	4546180	28.85
TRIGYN	EQ	23-Dec-2020	66.45	67.80	69.75	67.50	69.75	69.75	69.20	78129	54.07	432	68837	88.11
TRIL	BE	23-Dec-2020	19.30	19.10	20.25	18.35	20.25	20.25	19.52	200397	39.12	697	-	-
TRITURBINE	EQ	23-Dec-2020	79.80	82.90	82.90	79.40	80.10	80.55	80.64	37126	29.94	755	19415	52.29
TRIVENI	EQ	23-Dec-2020	71.35	72.80	75.00	71.60	73.90	74.15	73.41	365347	268.20	4529	147279	40.31
TTKHLTCARE	EQ	23-Dec-2020	536.70	542.05	570.00	538.95	558.00	562.75	560.12	2347	13.15	315	1043	44.44
TTKPRESTIG	EQ	23-Dec-2020	5678.25	5718.05	5775.00	5677.70	5729.00	5722.95	5741.39	12760	732.60	1217	10923	85.60
TTL	EQ	23-Dec-2020	43.85	44.40	47.05	44.10	45.50	45.95	46.15	20247	9.34	248	13503	66.69
TTML	BE	23-Dec-2020	7.35	7.50	7.70	7.40	7.70	7.70	7.65	1027007	78.57	1835	-	-
TV18BRDCST	EQ	23-Dec-2020	30.40	30.55	31.15	30.20	31.05	30.85	30.76	3910525	1202.98	5989	1296390	33.15
TVSELECT	BE	23-Dec-2020	123.40	125.90	127.50	120.40	126.00	125.55	125.74	20345	25.58	373	-	-
TVSMOTOR	EQ	23-Dec-2020	464.90	465.00	486.30	460.00	483.00	483.50	477.53	1817407	8678.66	30567	298503	16.42
TVSSRICHAK	EQ	23-Dec-2020	1807.65	1855.00	1875.00	1825.35	1850.65	1845.30	1846.45	14719	271.78	1614	7432	50.49
TVTODAY	EQ	23-Dec-2020	208.05	209.10	219.70	209.10	217.00	217.70	214.96	63387	136.25	2038	23943	37.77
TVVISION	BE	23-Dec-2020	2.10	2.10	2.20	2.00	2.15	2.15	2.04	21757	0.44	26	-	-
TWL	EQ	23-Dec-2020	48.20	48.55	51.20	48.35	50.50	50.55	50.19	505892	253.93	3339	183599	36.29
UBL	EQ	23-Dec-2020	1095.30	1099.00	1145.00	1092.95	1136.15	1131.35	1118.33	583136	6521.36	20143	129524	22.21
UCALFUEL	EQ	23-Dec-2020	120.90	121.65	125.35	121.15	124.50	124.50	123.33	17823	21.98	546	10187	57.16
UCL	SM	23-Dec-2020	28.60	27.50	31.00	27.50	31.00	29.25	29.25	4000	1.17	2	4000	100.00
UCOBANK	EQ	23-Dec-2020	12.25	12.45	12.55	12.25	12.50	12.50	12.41	1604898	199.18	2402	676451	42.15
UFLEX	EQ	23-Dec-2020	360.65	361.20	377.00	361.20	374.75	374.75	372.23	58664	218.37	2411	19533	33.30
UFO	EQ	23-Dec-2020	80.50	80.25	86.35	80.25	84.20	84.20	84.17	364402	306.72	3714	155040	42.55
UGARSUGAR	EQ	23-Dec-2020	15.65	15.65	16.75	15.40	16.45	16.50	16.31	172855	28.20	637	84712	49.01
UJAAS	EQ	23-Dec-2020	2.75	2.75	2.85	2.70	2.80	2.80	2.77	6528217	180.87	4554	3557494	54.49
UJJIVAN	EQ	23-Dec-2020	270.35	269.30	277.00	269.30	273.00	274.30	273.80	382186	1046.44	10738	135772	35.53
UJJIVANSFB	EQ	23-Dec-2020	37.85	38.00	38.70	37.90	38.25	38.15	38.29	1075710	411.84	4422	488603	45.42
ULTRACEMCO	EQ	23-Dec-2020	5021.30	4999.60	5075.00	4980.25	5021.00	5033.95	5027.75	449498	22599.63	50834	141748	31.53
UMANGDAIRY	EQ	23-Dec-2020	50.15	50.55	52.15	48.70	52.05	51.95	51.17	10242	5.24	323	4768	46.55
UMESLTD	BE	23-Dec-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	5587	0.12	10	-	-
UNICHEMLAB	EQ	23-Dec-2020	243.60	246.00	252.10	244.95	248.85	249.00	248.90	49403	122.96	1824	26865	54.38
UNIDT	EQ	23-Dec-2020	266.75	267.05	282.35	266.05	267.10	268.75	269.50	14261	38.43	210	3855	27.03
UNIENTER	EQ	23-Dec-2020	65.35	67.50	69.85	65.00	66.50	66.25	67.12	25053	16.82	833	8216	32.79
UNIINFO	SM	23-Dec-2020	23.75	22.60	24.90	22.60	24.90	24.90	23.37	6000	1.40	3	4000	66.67
UNIONBANK	EQ	23-Dec-2020	29.05	29.00	29.80	28.85	29.75	29.65	29.55	5772474	1705.78	11167	1948617	33.76
UNITECH	BZ	23-Dec-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.83	4877448	89.32	1183	-	-
UNITEDPOLY	SM	23-Dec-2020	21.60	22.65	22.65	22.65	22.65	22.65	22.65	3000	0.68	1	3000	100.00
UNITEDTEA	EQ	23-Dec-2020	315.00	319.95	323.85	315.35	322.00	320.85	318.82	643	2.05	66	413	64.23
UNITY	BZ	23-Dec-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.45	8614	0.12	18	-	-
UNIVASTU	EQ	23-Dec-2020	32.00	33.25	33.45	31.55	33.40	33.20	32.99	1084	0.36	33	856	78.97
UNIVCABLES	EQ	23-Dec-2020	133.50	137.00	139.80	133.25	139.60	138.10	137.42	11962	16.44	370	7399	61.85
UNIVPHOTO	EQ	23-Dec-2020	163.00	163.05	168.05	162.40	163.00	163.35	163.53	2081	3.40	105	1757	84.43
UPL	EQ	23-Dec-2020	444.65	444.50	452.70	438.30	451.90	451.95	446.79	3488991	15588.52	43411	679745	19.48
URJA	BE	23-Dec-2020	6.40	6.10	6.10	6.10	6.10	6.10	6.10	1473782	89.90	4718	-	-
USHAMART	EQ	23-Dec-2020	28.50	28.50	30.20	28.25	29.30	29.50	29.39	2449194	719.70	5512	1402846	57.28
UTIAMC	EQ	23-Dec-2020	549.45	549.85	552.45	546.00	551.00	550.25	548.90	167117	917.30	7893	105162	62.93
UTIBANKETF	EQ	23-Dec-2020	296.99	296.85	299.60	294.95	299.60	298.53	296.60	137	0.41	11	126	91.97
UTINEXT50	EQ	23-Dec-2020	325.48	329.00	332.39	327.22	332.39	330.00	328.41	429	1.41	17	375	87.41
UTINIFTETF	EQ	23-Dec-2020	1434.28	1443.00	1454.37	1443.00	1454.37	1454.23	1446.42	342	4.95	32	320	93.57
UTISENSETF	EQ	23-Dec-2020	491.70	491.71	495.00	491.70	493.43	493.43	492.34	652	3.21	40	570	87.42
UTISXN50	EQ	23-Dec-2020	365.48	357.21	379.99	352.20	375.19	372.50	368.64	68	0.25	30	40	58.82
UTTAMSTL	EQ	23-Dec-2020	7.25	7.25	7.60	7.15	7.60	7.60	7.49	232525	17.41	360	203085	87.34
UTTAMSUGAR	EQ	23-Dec-2020	95.65	96.00	104.50	93.30	102.75	103.00	100.93	122510	123.65	1977	43604	35.59
V2RETAIL	BE	23-Dec-2020	98.15	100.85	101.95	94.50	101.25	100.95	100.34	28797	28.89	248	-	-
VADILALIND	EQ	23-Dec-2020	771.25	782.80	800.00	760.10	765.00	765.20	775.79	7843	60.85	389	6303	80.36
VAIBHAVGBL	EQ	23-Dec-2020	2107.50	2134.00	2150.00	2090.00	2130.00	2129.30	2136.64	16056	343.06	2463	12156	75.71
VAISHALI	EQ	23-Dec-2020	33.60	33.60	34.00	33.25	33.50	33.80	33.75	21518	7.26	117	5911	27.47
VAKRANGEE	EQ	23-Dec-2020	53.05	53.65	55.70	53.05	55.70	55.60	54.70	5270148	2882.77	11774	2678268	50.82
VALIANTORG	EQ	23-Dec-2020	3291.00	3303.00	3355.00	3291.10	3310.00	3318.40	3327.30	37865	1259.88	3657	27125	71.64
VARDHACRLC	EQ	23-Dec-2020	31.75	32.40	32.70	31.40	32.25	32.40	32.09	15998	5.13	97	10913	68.21
VARDMNPOLY	EQ	23-Dec-2020	13.55	14.00	14.70	13.00	14.35	14.45	14.02	149478	20.95	710	68096	45.56
VARROC	EQ	23-Dec-2020	365.20	369.50	387.90	367.10	382.40	383.00	377.54	145108	547.84	11955	76873	52.98
VASCONEQ	BE	23-Dec-2020	13.85	14.00	14.40	13.50	14.35	14.30	14.07	133068	18.73	314	-	-
VASWANI	EQ	23-Dec-2020	5.30	5.25	5.55	5.25	5.55	5.55	5.55	2504	0.14	6	2504	100.00
VBL	EQ	23-Dec-2020	909.25	912.85	944.90	880.10	892.95	905.10	919.34	240217	2208.40	15344	96714	40.26
VCL	SM	23-Dec-2020	18.50	17.85	19.00	17.85	19.00	19.00	18.53	18000	3.34	3	18000	100.00
VEDL	EQ	23-Dec-2020	139.10	139.10	151.20	137.75	150.55	150.45	146.35	73258033	107209.98	195637	16984442	23.18
VENKEYS	EQ	23-Dec-2020	1577.15	1584.00	1645.65	1579.95	1628.00	1629.65	1617.37	56327	911.01	5447	15680	27.84
VENUSREM	EQ	23-Dec-2020	129.95	133.95	139.25	127.25	136.00	136.00	136.07	62613	85.19	964	42223	67.43
VERTOZ	EQ	23-Dec-2020	196.30	202.00	213.30	196.10	206.00	206.90	205.85	124421	256.13	1394	27017	21.71
VESUVIUS	EQ	23-Dec-2020	1042.70	1047.00	1094.80	1040.90	1071.00	1079.45	1050.97	210591	2213.24	708	206018	97.83
VETO	EQ	23-Dec-2020	76.30	78.00	83.90	74.50	83.50	83.90	83.17	871987	725.19	1746	667828	76.59
VGUARD	EQ	23-Dec-2020	185.85	186.50	189.35	185.50	187.50	188.00	188.00	329362	619.19	6851	188187	57.14
VHL	EQ	23-Dec-2020	1395.85	1381.05	1449.85	1381.05	1420.00	1425.85	1427.38	559	7.98	98	483	86.40
VICEROY	BE	23-Dec-2020	2.95	3.05	3.05	2.85	2.95	2.95	2.98	27405	0.82	54	-	-
VIDEOIND	BZ	23-Dec-2020	7.10	6.75	6.75	6.75	6.75	6.75	6.75	325863	22.00	594	-	-
VIDHIING	EQ	23-Dec-2020	117.85	119.40	121.10	116.50	119.05	118.90	119.66	37907	45.36	669	25431	67.09
VIJIFIN	BE	23-Dec-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.64	137909	0.88	88	-	-
VIKASECO	EQ	23-Dec-2020	4.10	3.95	4.30	3.95	4.30	4.25	4.21	4486638	188.98	1299	3060435	68.21
VIKASMCORP	EQ	23-Dec-2020	6.35	6.05	6.65	6.05	6.65	6.35	6.31	23713920	1497.27	16572	8042171	33.91
VIKASPROP	EQ	23-Dec-2020	2.80	2.85	2.90	2.80	2.90	2.90	2.88	1250459	36.06	994	731917	58.53
VIKASWSP	EQ	23-Dec-2020	4.60	4.40	4.80	4.40	4.80	4.75	4.64	501526	23.25	422	365699	72.92
VIMTALABS	EQ	23-Dec-2020	166.70	169.00	175.95	167.10	173.00	173.75	173.34	47693	82.67	1057	33963	71.21
VINATIORGA	EQ	23-Dec-2020	1129.15	1139.60	1145.00	1128.00	1143.00	1135.25	1136.99	48725	554.00	4545	21862	44.87
VINDHYATEL	EQ	23-Dec-2020	790.55	800.95	812.55	798.95	804.00	804.65	805.32	3392	27.32	466	2146	63.27
VINYLINDIA	EQ	23-Dec-2020	113.50	111.05	132.45	111.05	128.30	128.45	128.03	2423015	3102.24	34849	417983	17.25
VIPCLOTHNG	EQ	23-Dec-2020	11.65	11.65	12.20	11.35	12.20	12.20	12.17	128979	15.70	170	98144	76.09
VIPIND	EQ	23-Dec-2020	328.70	335.45	347.00	332.40	346.00	344.95	342.25	357922	1224.98	14423	95729	26.75
VIPULLTD	EQ	23-Dec-2020	20.95	20.20	21.90	20.10	21.20	21.45	20.91	69449	14.52	532	37821	54.46
VISAKAIND	EQ	23-Dec-2020	356.75	353.55	384.00	353.55	383.70	381.30	374.71	60133	225.32	2791	29741	49.46
VISASTEEL	EQ	23-Dec-2020	5.95	6.20	6.20	6.00	6.15	6.20	6.12	31354	1.92	79	10395	33.15
VISHAL	EQ	23-Dec-2020	66.35	67.65	67.65	65.05	65.05	65.35	66.22	505192	334.56	3909	304066	60.19
VISHNU	EQ	23-Dec-2020	162.05	164.75	172.00	161.55	167.85	167.95	166.80	12609	21.03	639	4132	32.77
VISHWARAJ	EQ	23-Dec-2020	119.15	121.75	121.75	117.10	118.00	118.60	119.67	2006	2.40	53	1803	89.88
VIVIDHA	BE	23-Dec-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.94	1436299	13.50	404	-	-
VIVIMEDLAB	EQ	23-Dec-2020	17.60	17.85	18.90	17.85	18.60	18.35	18.31	196560	35.99	718	121838	61.99
VLSFINANCE	EQ	23-Dec-2020	62.65	64.00	67.70	63.10	67.60	67.40	66.05	46786	30.90	531	28080	60.02
VMART	EQ	23-Dec-2020	2413.85	2391.00	2575.55	2391.00	2485.00	2487.55	2505.35	36008	902.13	7024	7998	22.21
VOLTAMP	EQ	23-Dec-2020	1164.30	1169.50	1218.00	1152.05	1185.00	1191.30	1194.54	10723	128.09	2779	6100	56.89
VOLTAS	EQ	23-Dec-2020	798.00	797.50	824.00	793.80	821.45	821.30	811.25	1349719	10949.61	34103	200610	14.86
VRLLOG	EQ	23-Dec-2020	190.55	194.00	196.85	191.40	195.00	194.70	193.88	281622	546.01	6289	93227	33.10
VSCL	SM	23-Dec-2020	13.45	14.10	14.10	14.10	14.10	14.10	14.10	3000	0.42	1	3000	100.00
VSSL	EQ	23-Dec-2020	123.10	126.25	126.85	120.40	122.10	123.40	124.15	20898	25.95	521	15096	72.24
VSTIND	EQ	23-Dec-2020	3726.80	3724.00	3782.75	3701.00	3725.00	3730.50	3734.13	5066	189.17	1745	2759	54.46
VSTTILLERS	EQ	23-Dec-2020	1816.10	1825.20	1868.00	1812.85	1839.00	1840.30	1844.18	10183	187.79	1575	5072	49.81
VTL	EQ	23-Dec-2020	1022.60	1030.00	1040.00	1008.60	1025.00	1026.40	1029.70	39237	404.02	3259	23871	60.84
WABAG	EQ	23-Dec-2020	196.00	196.80	210.60	196.15	208.00	208.65	206.24	673949	1389.93	11293	187532	27.83
WABCOINDIA	EQ	23-Dec-2020	5515.10	5533.55	5944.95	5524.95	5800.00	5743.15	5813.67	12417	721.88	4470	2789	22.46
WALCHANNAG	EQ	23-Dec-2020	57.65	57.65	62.00	57.65	60.90	60.65	60.48	137329	83.06	1900	74212	54.04
WANBURY	BE	23-Dec-2020	38.60	38.50	40.40	38.40	40.40	40.35	39.14	16695	6.53	88	-	-
WATERBASE	EQ	23-Dec-2020	118.60	118.50	124.90	117.60	123.95	123.45	121.78	235992	287.39	4142	79055	33.50
WEBELSOLAR	EQ	23-Dec-2020	37.90	38.15	39.75	38.15	39.75	39.75	39.55	248701	98.36	1008	171043	68.77
WEIZMANIND	EQ	23-Dec-2020	48.35	45.95	49.70	45.95	47.90	48.35	47.56	35518	16.89	454	24000	67.57
WELCORP	EQ	23-Dec-2020	125.35	126.40	127.60	122.75	126.40	126.40	125.36	979815	1228.27	8101	361809	36.93
WELENT	EQ	23-Dec-2020	84.85	85.15	88.30	85.15	86.65	86.65	86.74	86748	75.25	1670	54405	62.72
WELINV	EQ	23-Dec-2020	361.45	360.40	374.75	345.10	364.00	362.50	361.07	4391	15.85	363	1918	43.68
WELSPUNIND	EQ	23-Dec-2020	68.60	69.95	70.00	68.35	69.60	69.85	69.30	271936	188.46	2397	168717	62.04
WENDT	EQ	23-Dec-2020	3021.35	3080.00	3387.85	3020.25	3180.15	3158.10	3186.75	2322	74.00	1286	620	26.70
WESTLIFE	EQ	23-Dec-2020	418.55	424.00	437.80	422.60	429.50	429.40	430.07	246318	1059.33	8217	75151	30.51
WHEELS	EQ	23-Dec-2020	445.75	448.00	478.70	448.00	469.20	465.60	461.46	16498	76.13	721	10533	63.84
WHIRLPOOL	EQ	23-Dec-2020	2189.70	2209.90	2283.50	2165.00	2276.80	2262.40	2210.35	102691	2269.83	13823	49035	47.75
WILLAMAGOR	EQ	23-Dec-2020	19.10	19.10	21.00	19.10	21.00	21.00	20.51	11215	2.30	107	7845	69.95
WINDMACHIN	BE	23-Dec-2020	17.05	17.80	17.90	17.00	17.90	17.80	17.66	10854	1.92	46	-	-
WIPL	BE	23-Dec-2020	49.60	48.50	50.00	48.50	50.00	50.00	49.93	1262	0.63	14	-	-
WIPRO	EQ	23-Dec-2020	364.20	374.00	387.60	371.70	384.95	385.55	379.89	44874433	170473.26	339109	8913517	19.86
WOCKPHARMA	EQ	23-Dec-2020	463.45	467.00	494.00	465.00	491.50	490.90	485.80	995838	4837.83	28696	170857	17.16
WONDERLA	EQ	23-Dec-2020	198.30	201.00	214.70	199.05	212.00	210.60	210.14	311537	654.66	8671	59019	18.94
WORTH	EQ	23-Dec-2020	46.95	48.95	48.95	47.05	47.95	47.70	47.70	9336	4.45	69	7824	83.80
WSI	BE	23-Dec-2020	3.95	4.10	4.10	3.80	3.80	3.80	3.81	2356	0.09	16	-	-
WSTCSTPAPR	EQ	23-Dec-2020	171.60	172.00	178.50	170.10	175.45	174.75	175.78	173150	304.36	3823	60138	34.73
XCHANGING	EQ	23-Dec-2020	82.35	82.95	86.35	82.95	85.80	85.70	84.89	1449167	1230.25	6822	1030957	71.14
XELPMOC	EQ	23-Dec-2020	273.10	279.75	290.00	270.65	274.80	275.05	278.29	27676	77.02	1089	19601	70.82
XPROINDIA	BE	23-Dec-2020	33.90	32.75	34.40	32.75	34.40	34.40	33.66	1760	0.59	20	-	-
YAARII	EQ	23-Dec-2020	72.35	74.45	75.95	72.25	75.95	75.95	74.31	206409	153.39	2086	129766	62.87
YESBANK	EQ	23-Dec-2020	17.30	17.50	17.85	17.05	17.60	17.60	17.45	216066991	37697.17	162214	70518678	32.64
ZEEL	EQ	23-Dec-2020	214.55	214.25	218.50	210.70	217.90	217.10	214.86	16645688	35764.24	92265	2349141	14.11
ZEEL	P2	23-Dec-2020	3.90	3.90	3.95	3.90	3.95	3.95	3.95	67906	2.68	32	67906	100.00
ZEELEARN	EQ	23-Dec-2020	12.90	13.30	13.65	12.90	13.60	13.55	13.31	837475	111.48	1404	493341	58.91
ZEEMEDIA	EQ	23-Dec-2020	5.85	5.85	6.10	5.70	6.10	6.10	5.98	2229617	133.27	1590	1311878	58.84
ZENITHEXPO	BE	23-Dec-2020	73.60	69.95	69.95	69.95	69.95	69.95	69.95	3234	2.26	39	-	-
ZENITHSTL	BE	23-Dec-2020	0.85	0.85	0.90	0.80	0.80	0.80	0.82	46616	0.38	78	-	-
ZENSARTECH	EQ	23-Dec-2020	228.80	239.00	241.95	230.30	235.80	235.80	238.66	514817	1228.65	10541	132453	25.73
ZENTEC	EQ	23-Dec-2020	86.30	91.00	93.80	89.00	90.25	91.30	91.66	2094183	1919.58	19957	656338	31.34
ZICOM	BZ	23-Dec-2020	2.05	2.00	2.15	1.95	2.15	2.15	2.08	47435	0.99	30	-	-
ZODIACLOTH	EQ	23-Dec-2020	103.10	100.35	109.00	100.35	106.25	106.90	106.26	52691	55.99	1116	28647	54.37
ZODJRDMKJ	EQ	23-Dec-2020	28.05	29.85	30.00	26.15	29.25	28.30	27.99	6508	1.82	238	1833	28.17
ZOTA	EQ	23-Dec-2020	141.30	142.85	144.90	140.25	144.85	144.20	143.79	13544	19.47	156	3020	22.30
ZUARI	EQ	23-Dec-2020	87.80	87.80	91.95	87.05	91.00	90.55	90.02	65498	58.96	1451	22927	35.00
ZUARIGLOB	EQ	23-Dec-2020	61.30	60.95	63.00	60.60	62.85	62.85	62.14	79905	49.65	616	57037	71.38
ZYDUSWELL	EQ	23-Dec-2020	1885.95	1885.95	1920.00	1875.40	1911.15	1904.75	1900.54	17931	340.79	2917	10207	56.92