nse-sec-bhavdata-full-2020-12-30.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	30-Dec-2020	39.25	39.25	42.00	39.00	40.05	40.45	39.93	162138	64.74	1092	114328	70.51
21STCENMGM	EQ	30-Dec-2020	10.15	10.35	10.35	10.15	10.25	10.25	10.33	1328	0.14	13	1326	99.85
3IINFOTECH	EQ	30-Dec-2020	5.90	6.15	6.15	6.15	6.15	6.15	6.15	725359	44.61	550	725359	100.00
3MINDIA	EQ	30-Dec-2020	21170.25	21365.00	21365.00	20711.00	20893.00	20865.60	20878.73	5617	1172.76	2449	3386	60.28
3PLAND	EQ	30-Dec-2020	10.55	11.05	11.05	10.55	11.05	10.95	10.97	14678	1.61	113	13748	93.66
5PAISA	EQ	30-Dec-2020	309.30	317.20	317.95	308.00	310.00	310.15	311.45	9796	30.51	493	5281	53.91
63MOONS	BE	30-Dec-2020	79.65	80.00	81.50	78.00	79.35	79.45	79.83	46149	36.84	466	-	-
763GS2059	GS	30-Dec-2020	108.10	113.50	113.50	113.50	113.50	113.50	113.50	50	0.06	2	50	100.00
772GS2055	GS	30-Dec-2020	116.00	116.00	116.00	115.50	116.00	116.00	115.54	1845	2.13	5	1845	100.00
8KMILES	BE	30-Dec-2020	79.00	77.30	79.90	77.10	78.00	78.00	78.19	39462	30.86	300	-	-
A2ZINFRA	EQ	30-Dec-2020	4.75	4.80	4.80	4.60	4.70	4.70	4.69	248841	11.68	353	170052	68.34
AAATECH	SM	30-Dec-2020	43.30	42.25	42.25	42.25	42.25	42.25	42.25	3000	1.27	1	3000	100.00
AAKASH	EQ	30-Dec-2020	70.25	72.00	72.00	69.70	70.50	71.25	70.91	53761	38.12	678	24754	46.04
AARON	EQ	30-Dec-2020	53.05	53.05	53.05	50.80	51.95	52.00	51.40	2054	1.06	33	897	43.67
AARTIDRUGS	EQ	30-Dec-2020	704.40	708.40	717.00	695.55	705.00	703.60	706.93	365365	2582.86	13194	122022	33.40
AARTIIND	EQ	30-Dec-2020	1227.45	1231.00	1237.05	1207.30	1221.00	1219.40	1217.00	194180	2363.16	8871	96653	49.77
AARTISURF	EQ	30-Dec-2020	1014.70	1018.00	1028.95	990.00	1004.70	1002.55	1006.75	12751	128.37	1723	8087	63.42
AARVEEDEN	EQ	30-Dec-2020	18.85	18.85	18.85	17.30	18.50	18.35	18.14	17228	3.13	178	9475	55.00
AARVI	EQ	30-Dec-2020	45.55	46.50	54.65	44.10	54.00	54.45	53.88	382869	206.30	1618	243157	63.51
AAVAS	EQ	30-Dec-2020	1681.90	1694.00	1695.00	1660.00	1680.00	1688.10	1677.65	15171	254.52	3003	7336	48.36
ABAN	BE	30-Dec-2020	28.20	28.40	29.00	27.90	28.25	28.75	28.32	36483	10.33	311	-	-
ABB	EQ	30-Dec-2020	1203.05	1205.70	1239.90	1201.25	1205.30	1208.90	1222.66	197431	2413.91	11079	67514	34.20
ABBOTINDIA	EQ	30-Dec-2020	15701.90	15800.00	15840.05	15600.00	15644.00	15628.40	15667.79	11997	1879.67	4117	6440	53.68
ABCAPITAL	EQ	30-Dec-2020	84.25	84.50	86.00	83.25	85.40	85.70	84.98	2260956	1921.45	13561	688476	30.45
ABFRL	EQ	30-Dec-2020	165.15	166.00	166.65	162.95	164.95	165.30	164.71	734100	1209.15	7696	306138	41.70
ABFRLPP	E1	30-Dec-2020	102.30	103.90	103.90	100.65	102.80	102.50	102.17	27852	28.46	215	20943	75.19
ABINFRA	SM	30-Dec-2020	5.20	5.00	5.45	5.00	5.45	5.45	5.43	92000	5.00	13	92000	100.00
ABMINTLTD	BE	30-Dec-2020	25.90	25.90	25.90	25.00	25.00	25.00	25.19	137	0.03	5	-	-
ABSLBANETF	EQ	30-Dec-2020	309.55	308.17	310.00	308.17	310.00	310.00	309.70	6	0.02	3	6	100.00
ABSLNN50ET	EQ	30-Dec-2020	309.00	312.00	312.00	302.00	306.67	307.14	309.24	210	0.65	55	102	48.57
ACC	EQ	30-Dec-2020	1616.75	1619.90	1652.55	1600.00	1651.00	1648.25	1626.40	1718433	27948.53	45974	538113	31.31
ACCELYA	EQ	30-Dec-2020	959.35	950.50	967.60	950.30	954.05	954.75	955.69	2360	22.55	499	1549	65.64
ACCURACY	EQ	30-Dec-2020	35.65	36.95	36.95	35.45	36.80	36.80	36.69	818	0.30	15	816	99.76
ACE	EQ	30-Dec-2020	137.70	137.70	138.70	134.65	136.00	136.00	136.07	208781	284.10	2743	100974	48.36
ADANIENT	EQ	30-Dec-2020	489.20	489.20	496.00	478.40	480.00	484.15	488.75	5419517	26487.94	61643	888795	16.40
ADANIGAS	EQ	30-Dec-2020	374.60	377.00	389.65	369.50	380.25	380.40	382.64	3641617	13934.31	45240	1032438	28.35
ADANIGREEN	EQ	30-Dec-2020	1038.70	1039.90	1060.00	1028.00	1054.00	1052.95	1044.76	374589	3913.56	20605	187953	50.18
ADANIPORTS	EQ	30-Dec-2020	483.40	484.00	487.60	478.15	484.75	485.40	483.05	3736356	18048.34	53291	330789	8.85
ADANIPOWER	EQ	30-Dec-2020	50.45	50.70	51.10	49.25	49.95	50.05	49.97	6146258	3071.32	17709	2874514	46.77
ADANITRANS	EQ	30-Dec-2020	429.15	432.65	447.40	425.00	437.00	436.20	438.22	1324653	5804.92	25136	466581	35.22
ADFFOODS	EQ	30-Dec-2020	594.25	600.00	602.65	580.00	591.00	591.10	589.89	46558	274.64	2124	26999	57.99
ADHUNIKIND	BE	30-Dec-2020	25.30	25.80	25.80	24.15	25.25	25.25	24.66	14841	3.66	115	-	-
ADL	BE	30-Dec-2020	31.30	31.30	32.70	30.00	32.70	32.35	31.40	4426	1.39	42	-	-
ADORWELD	EQ	30-Dec-2020	269.30	269.00	273.45	267.10	269.95	268.90	269.18	18979	51.09	579	11994	63.20
ADROITINFO	BE	30-Dec-2020	10.30	10.75	10.80	9.80	10.30	10.30	10.00	9828	0.98	56	-	-
ADSL	EQ	30-Dec-2020	33.85	35.50	35.50	35.50	35.50	35.50	35.50	12747	4.53	68	12747	100.00
ADVANIHOTR	BE	30-Dec-2020	51.20	51.00	52.80	49.15	51.45	50.70	51.38	3238	1.66	51	-	-
ADVENZYMES	EQ	30-Dec-2020	325.60	325.00	327.95	320.00	321.70	321.85	323.24	104536	337.91	3773	42631	40.78
AEGISCHEM	EQ	30-Dec-2020	248.65	250.90	254.60	245.30	250.25	250.20	249.60	186165	464.67	6121	74080	39.79
AFFLE	EQ	30-Dec-2020	3789.25	3790.00	3817.55	3761.00	3769.70	3771.45	3784.82	27253	1031.48	5487	12446	45.67
AGARIND	EQ	30-Dec-2020	100.55	101.25	108.00	100.05	105.80	105.70	105.88	54404	57.60	752	35266	64.82
AGCNET	BE	30-Dec-2020	761.90	780.00	780.00	723.85	738.00	739.35	729.95	16568	120.94	291	-	-
AGRITECH	BE	30-Dec-2020	38.90	40.50	40.50	37.65	38.75	38.75	38.69	6150	2.38	60	-	-
AGROPHOS	EQ	30-Dec-2020	16.20	16.75	17.00	16.20	17.00	17.00	16.72	150086	25.09	497	117913	78.56
AHLADA	SM	30-Dec-2020	76.40	79.75	80.20	79.75	80.20	80.20	80.04	7000	5.60	7	7000	100.00
AHLEAST	EQ	30-Dec-2020	167.10	163.05	169.70	161.00	163.85	164.85	164.31	3099	5.09	115	1115	35.98
AHLUCONT	EQ	30-Dec-2020	262.40	266.20	269.20	258.05	265.55	263.45	260.84	50432	131.55	1081	40494	80.29
AHLWEST	EQ	30-Dec-2020	265.80	265.85	269.00	262.00	266.00	265.85	265.68	269	0.71	25	255	94.80
AIAENG	EQ	30-Dec-2020	2005.40	2023.45	2030.00	1984.95	1995.00	1995.00	1999.56	23591	471.72	3554	14582	61.81
AIRAN	EQ	30-Dec-2020	18.20	18.70	19.10	18.05	19.10	19.10	18.88	79762	15.06	341	73489	92.14
AISL	SM	30-Dec-2020	22.30	22.40	23.40	22.30	23.35	23.35	22.95	6000	1.38	5	3600	60.00
AJANTPHARM	EQ	30-Dec-2020	1673.30	1675.00	1685.00	1665.00	1670.00	1669.35	1670.70	43738	730.73	4547	23588	53.93
AJMERA	EQ	30-Dec-2020	142.50	141.00	142.95	137.55	140.50	141.10	140.38	166972	234.40	3606	41542	24.88
AKASH	EQ	30-Dec-2020	233.05	235.00	235.00	223.10	233.90	231.55	226.57	51187	115.98	210	47253	92.31
AKG	SM	30-Dec-2020	70.20	71.00	75.50	71.00	75.50	73.25	72.25	64000	46.24	9	44800	70.00
AKSHARCHEM	EQ	30-Dec-2020	249.30	249.30	263.00	247.75	257.20	257.85	257.58	154358	397.60	4579	65835	42.65
AKSHOPTFBR	EQ	30-Dec-2020	7.85	7.85	7.85	7.55	7.85	7.75	7.69	254750	19.60	465	149169	58.56
AKZOINDIA	EQ	30-Dec-2020	2311.15	2339.05	2444.40	2299.95	2415.00	2401.55	2370.42	28789	682.42	4386	18850	65.48
ALANKIT	EQ	30-Dec-2020	18.15	18.50	19.00	17.75	19.00	18.90	18.58	939358	174.55	2303	629850	67.05
ALBERTDAVD	EQ	30-Dec-2020	441.85	442.45	447.05	433.10	444.00	444.45	440.21	8544	37.61	664	4545	53.20
ALCHEM	BZ	30-Dec-2020	7.10	6.75	7.30	6.75	7.30	7.05	6.77	24359	1.65	84	-	-
ALEMBICLTD	EQ	30-Dec-2020	105.30	106.10	109.00	103.00	107.00	107.50	106.25	646287	686.67	8077	251300	38.88
ALICON	EQ	30-Dec-2020	338.25	337.25	344.60	336.20	336.20	339.30	340.15	3220	10.95	353	1211	37.61
ALKALI	EQ	30-Dec-2020	47.50	47.50	47.50	46.60	47.00	47.10	47.03	8093	3.81	227	6376	78.78
ALKEM	EQ	30-Dec-2020	2925.30	2952.00	2958.00	2905.05	2930.00	2928.45	2924.60	42969	1256.67	4030	21785	50.70
ALKYLAMINE	EQ	30-Dec-2020	3863.30	3863.30	3917.00	3801.15	3850.00	3846.35	3855.90	17074	658.36	3398	6472	37.91
ALLCARGO	EQ	30-Dec-2020	132.55	133.95	137.00	131.50	133.70	133.65	133.89	676395	905.64	10743	266934	39.46
ALLSEC	EQ	30-Dec-2020	294.55	298.35	314.50	282.00	301.40	303.85	304.85	109557	333.98	3775	34784	31.75
ALMONDZ	EQ	30-Dec-2020	20.50	19.80	20.95	19.80	20.50	20.55	20.14	8350	1.68	51	5284	63.28
ALOKINDS	EQ	30-Dec-2020	21.25	21.30	21.45	20.90	21.25	21.25	21.26	5516297	1172.98	8258	2610167	47.32
ALPA	BE	30-Dec-2020	35.35	35.00	35.80	34.60	34.95	35.05	35.08	15725	5.52	99	-	-
ALPHAGEO	BE	30-Dec-2020	197.20	200.80	201.00	190.00	200.85	199.65	194.59	11250	21.89	249	-	-
AMARAJABAT	EQ	30-Dec-2020	936.20	940.95	945.80	930.00	936.90	935.95	937.55	701642	6578.27	15493	106978	15.25
AMBER	EQ	30-Dec-2020	2381.00	2381.00	2394.90	2340.00	2380.00	2379.45	2364.07	66663	1575.96	10402	27785	41.68
AMBIKCO	EQ	30-Dec-2020	839.75	851.30	860.00	825.65	835.00	834.80	836.39	12203	102.06	871	8759	71.78
AMBUJACEM	EQ	30-Dec-2020	244.40	245.50	253.00	241.70	252.50	252.40	247.47	10481131	25937.52	72214	3208664	30.61
AMDIND	EQ	30-Dec-2020	19.90	20.30	20.55	19.15	19.55	19.60	19.75	29979	5.92	241	19866	66.27
AMJLAND	EQ	30-Dec-2020	26.55	26.35	26.95	25.00	25.70	26.00	25.90	26468	6.86	236	18084	68.32
AMRUTANJAN	EQ	30-Dec-2020	501.10	507.35	507.35	498.00	500.35	500.65	502.53	37659	189.25	1954	17536	46.57
ANANTRAJ	EQ	30-Dec-2020	27.50	27.65	27.65	26.30	27.10	27.15	26.96	795226	214.41	2621	350345	44.06
ANDHRACEMT	EQ	30-Dec-2020	5.95	6.05	6.20	5.90	6.10	6.15	6.06	311840	18.90	599	222630	71.39
ANDHRAPAP	EQ	30-Dec-2020	210.60	211.00	215.30	208.00	210.50	212.00	211.48	44063	93.18	715	21110	47.91
ANDHRSUGAR	EQ	30-Dec-2020	314.40	314.45	321.90	311.95	317.10	318.55	316.41	54770	173.30	1945	23251	42.45
ANGELBRKG	EQ	30-Dec-2020	336.85	342.95	344.00	329.50	332.75	332.35	337.26	351295	1184.76	21641	188621	53.69
ANIKINDS	BE	30-Dec-2020	16.35	15.55	17.15	15.55	16.70	15.85	16.23	95849	15.56	428	-	-
ANKITMETAL	EQ	30-Dec-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	20526	0.33	41	20526	100.00
ANSALAPI	BE	30-Dec-2020	10.25	10.75	10.75	10.75	10.75	10.75	10.75	53597	5.76	76	-	-
ANSALHSG	EQ	30-Dec-2020	6.40	6.70	6.70	6.40	6.70	6.70	6.69	38523	2.58	112	31587	82.00
ANUP	EQ	30-Dec-2020	717.95	727.00	727.00	705.65	724.00	715.30	713.75	9173	65.47	1579	4388	47.84
APARINDS	EQ	30-Dec-2020	350.35	351.05	354.20	345.30	347.10	347.40	349.29	31401	109.68	961	24219	77.13
APCL	EQ	30-Dec-2020	208.40	209.50	217.80	207.90	213.95	214.10	212.69	84721	180.20	2013	47350	55.89
APCOTEXIND	EQ	30-Dec-2020	159.10	159.50	169.00	157.10	169.00	167.60	165.18	199661	329.80	3231	105579	52.88
APEX	EQ	30-Dec-2020	314.10	314.25	315.15	306.60	308.90	308.80	311.10	74812	232.74	2325	36681	49.03
APLAPOLLO	EQ	30-Dec-2020	819.65	827.70	840.75	805.90	835.00	835.35	824.72	394092	3250.15	17058	268240	68.07
APLLTD	EQ	30-Dec-2020	1048.45	1050.80	1056.90	1021.00	1033.60	1033.15	1032.19	184497	1904.37	11507	106687	57.83
APOLLO	EQ	30-Dec-2020	122.20	122.20	123.80	119.80	121.80	121.90	121.32	77992	94.62	1280	33320	42.72
APOLLOHOSP	EQ	30-Dec-2020	2376.50	2382.85	2404.00	2351.20	2400.00	2396.35	2374.20	569168	13513.21	23796	84668	14.88
APOLLOPIPE	EQ	30-Dec-2020	671.15	678.50	678.50	663.00	675.70	672.90	670.53	11482	76.99	844	8644	75.28
APOLLOTYRE	EQ	30-Dec-2020	180.75	181.80	182.35	178.50	180.05	179.90	180.06	5749554	10352.72	32470	1119934	19.48
APOLSINHOT	EQ	30-Dec-2020	587.60	594.10	596.00	552.25	579.00	581.00	568.51	6779	38.54	458	4041	59.61
APTECHT	EQ	30-Dec-2020	154.70	155.00	155.35	151.10	152.65	153.00	153.09	301422	461.43	5638	95562	31.70
ARCHIDPLY	EQ	30-Dec-2020	30.40	30.95	31.50	30.10	30.30	30.60	30.70	81559	25.04	857	36519	44.78
ARCHIES	EQ	30-Dec-2020	14.60	14.75	14.75	14.30	14.30	14.30	14.34	57008	8.17	199	48857	85.70
ARCOTECH	BZ	30-Dec-2020	2.85	2.95	2.95	2.75	2.75	2.75	2.78	27825	0.77	73	-	-
ARENTERP	EQ	30-Dec-2020	12.50	12.80	12.95	12.15	12.20	12.20	12.69	1960	0.25	34	1952	99.59
ARIES	EQ	30-Dec-2020	104.10	104.35	104.40	101.10	101.90	101.70	102.04	56913	58.08	1411	26426	46.43
ARIHANT	EQ	30-Dec-2020	22.95	22.90	23.50	21.15	23.50	23.05	22.52	3513	0.79	111	2768	78.79
ARIHANTSUP	EQ	30-Dec-2020	31.25	30.10	32.80	30.10	32.80	32.80	32.43	12691	4.12	164	8796	69.31
ARMANFIN	EQ	30-Dec-2020	737.70	752.00	763.00	732.00	736.00	734.40	743.37	5139	38.20	620	2680	52.15
AROGRANITE	EQ	30-Dec-2020	50.45	51.55	52.40	47.90	50.00	50.15	50.78	205655	104.44	1853	107360	52.20
ARROWGREEN	EQ	30-Dec-2020	60.60	59.10	60.85	58.45	60.70	60.30	59.92	4313	2.58	281	2993	69.39
ARSHIYA	EQ	30-Dec-2020	17.60	18.45	18.45	18.45	18.45	18.45	18.45	23614	4.36	35	23614	100.00
ARSSINFRA	EQ	30-Dec-2020	24.55	25.75	25.75	25.00	25.75	25.75	25.72	48533	12.48	182	45437	93.62
ARTEMISMED	BE	30-Dec-2020	217.05	225.00	226.80	217.20	226.00	223.95	220.94	167	0.37	21	-	-
ARVIND	EQ	30-Dec-2020	45.60	45.55	47.80	44.35	46.85	47.05	46.29	2438650	1128.89	14694	652325	26.75
ARVINDFASN	EQ	30-Dec-2020	157.60	159.00	159.30	155.05	156.10	157.15	156.69	217283	340.46	2870	126445	58.19
ARVSMART	EQ	30-Dec-2020	114.90	115.45	115.45	111.90	113.15	113.35	113.16	71416	80.81	1558	32931	46.11
ASAHIINDIA	EQ	30-Dec-2020	270.30	270.90	299.50	270.00	276.20	278.60	288.24	1086581	3131.99	21270	219588	20.21
ASAHISONG	EQ	30-Dec-2020	241.25	240.05	252.40	238.15	251.00	249.20	248.34	19327	48.00	781	10116	52.34
ASAL	EQ	30-Dec-2020	25.05	25.90	25.90	25.30	25.35	25.45	25.61	2483	0.64	82	1603	64.56
ASALCBR	EQ	30-Dec-2020	308.50	311.60	316.20	309.65	311.90	311.25	312.57	132960	415.59	3305	69231	52.07
ASHAPURMIN	EQ	30-Dec-2020	108.20	102.80	110.80	102.80	104.00	103.55	105.16	924851	972.54	7187	476045	51.47
ASHIANA	EQ	30-Dec-2020	104.65	105.45	105.90	102.65	103.50	103.30	103.76	44691	46.37	721	25572	57.22
ASHIMASYN	BE	30-Dec-2020	12.75	12.90	12.90	12.20	12.60	12.25	12.42	14494	1.80	65	-	-
ASHOKA	EQ	30-Dec-2020	90.85	90.95	90.95	88.55	90.05	90.15	89.93	612323	550.64	4973	234714	38.33
ASHOKLEY	EQ	30-Dec-2020	95.00	95.00	95.00	93.75	94.80	94.80	94.37	13273848	12526.05	44552	2766310	20.84
ASIANHOTNR	EQ	30-Dec-2020	74.30	73.65	77.70	72.05	74.15	74.15	73.92	7385	5.46	151	3501	47.41
ASIANPAINT	EQ	30-Dec-2020	2696.80	2694.00	2742.85	2680.35	2735.30	2734.40	2716.05	1614643	43854.43	61711	192271	11.91
ASIANTILES	EQ	30-Dec-2020	280.70	282.50	283.00	279.80	281.10	281.20	281.10	144725	406.83	2046	70683	48.84
ASPINWALL	EQ	30-Dec-2020	174.95	178.45	178.45	168.00	171.50	175.20	171.38	6191	10.61	160	5390	87.06
ASTEC	EQ	30-Dec-2020	1253.40	1262.95	1299.00	1235.35	1278.45	1286.45	1275.53	121797	1553.56	7959	49003	40.23
ASTERDM	EQ	30-Dec-2020	164.60	165.45	168.00	163.35	168.00	167.05	165.93	93146	154.56	2816	46674	50.11
ASTRAL	EQ	30-Dec-2020	1602.75	1600.00	1745.00	1596.05	1730.10	1717.05	1683.76	429551	7232.59	35095	98994	23.05
ASTRAMICRO	EQ	30-Dec-2020	119.20	119.75	127.50	118.55	124.50	123.95	122.96	642512	790.06	5478	273597	42.58
ASTRAZEN	EQ	30-Dec-2020	4539.05	4557.40	4772.00	4458.95	4655.00	4642.30	4660.87	700072	32629.46	68280	164379	23.48
ASTRON	EQ	30-Dec-2020	51.90	52.05	52.30	51.00	51.50	51.65	51.59	24361	12.57	269	14285	58.64
ATFL	EQ	30-Dec-2020	893.55	901.00	908.80	863.60	878.00	878.45	883.42	29503	260.64	3696	6865	23.27
ATLANTA	EQ	30-Dec-2020	8.15	8.15	8.55	8.05	8.55	8.25	8.19	8132	0.67	98	5409	66.52
ATLASCYCLE	BZ	30-Dec-2020	39.95	39.20	39.95	39.00	39.80	39.60	39.24	2305	0.90	63	-	-
ATUL	EQ	30-Dec-2020	6389.55	6400.00	6520.00	6333.00	6500.00	6480.20	6410.35	23037	1476.75	4555	13985	60.71
ATULAUTO	EQ	30-Dec-2020	179.90	182.50	182.50	177.50	179.35	178.85	179.00	72502	129.78	1989	42879	59.14
AUBANK	EQ	30-Dec-2020	848.45	855.00	860.00	841.65	852.90	852.45	851.46	591396	5035.49	34434	335278	56.69
AURIONPRO	EQ	30-Dec-2020	92.30	95.10	95.95	92.15	92.15	92.75	93.50	14854	13.89	217	10785	72.61
AUROPHARMA	EQ	30-Dec-2020	905.05	906.00	909.00	892.15	907.85	906.75	899.92	1667050	15002.18	35390	403960	24.23
AUSOMENT	EQ	30-Dec-2020	51.80	51.90	52.50	50.80	51.30	51.35	51.64	2919	1.51	49	2192	75.09
AUTOAXLES	EQ	30-Dec-2020	1022.10	1022.10	1046.05	996.55	1040.00	1017.25	1002.44	87948	881.63	2091	74736	84.98
AUTOIND	EQ	30-Dec-2020	35.55	36.00	36.90	34.35	36.00	35.80	35.76	14650	5.24	186	11095	75.73
AUTOLITIND	EQ	30-Dec-2020	24.30	24.95	25.80	23.25	25.80	24.95	24.77	22149	5.49	204	15263	68.91
AVADHSUGAR	EQ	30-Dec-2020	217.80	219.15	222.85	212.05	215.50	216.70	218.48	82267	179.74	2253	29193	35.49
AVANTIFEED	EQ	30-Dec-2020	536.70	538.00	538.00	440.10	525.95	522.55	523.74	436417	2285.69	16264	171837	39.37
AVTNPL	EQ	30-Dec-2020	49.00	49.80	49.80	48.20	48.45	48.35	48.69	150418	73.24	1975	45187	30.04
AXISBANK	EQ	30-Dec-2020	630.20	632.25	634.00	618.20	623.60	625.10	624.41	10262221	64078.12	123098	2239876	21.83
AXISBNKETF	EQ	30-Dec-2020	311.31	310.54	313.10	309.11	312.26	312.26	310.15	1645	5.10	49	1412	85.84
AXISCADES	EQ	30-Dec-2020	57.45	57.00	60.00	56.00	56.20	56.55	57.65	110898	63.94	1494	57745	52.07
AXISGOLD	EQ	30-Dec-2020	43.59	43.95	43.95	43.50	43.58	43.54	43.59	106784	46.55	1032	93810	87.85
AXISNIFTY	EQ	30-Dec-2020	143.64	144.67	144.67	143.28	143.97	144.32	143.82	1491	2.14	89	1125	75.45
AYMSYNTEX	BE	30-Dec-2020	38.40	38.40	38.40	36.70	37.40	37.00	37.13	8572	3.18	51	-	-
BAFNAPH	BE	30-Dec-2020	171.80	180.00	180.35	163.30	179.90	179.70	174.27	6868	11.97	228	-	-
BAGFILMS	BE	30-Dec-2020	3.20	3.20	3.30	3.10	3.25	3.25	3.16	67460	2.13	197	-	-
BAJAJ-AUTO	EQ	30-Dec-2020	3431.55	3437.20	3472.85	3405.25	3445.10	3448.15	3447.74	639180	22037.25	39108	139346	21.80
BAJAJCON	EQ	30-Dec-2020	219.65	220.00	220.80	215.00	215.60	215.85	217.01	193911	420.81	8873	92579	47.74
BAJAJELEC	EQ	30-Dec-2020	611.90	612.00	618.00	606.95	614.90	613.55	612.45	54223	332.09	2560	14820	27.33
BAJAJFINSV	EQ	30-Dec-2020	8976.05	9000.00	9020.95	8921.00	8954.00	8961.70	8971.45	491074	44056.47	42488	117083	23.84
BAJAJHIND	EQ	30-Dec-2020	6.10	6.15	6.25	6.00	6.15	6.10	6.14	1738553	106.67	1807	806098	46.37
BAJAJHLDNG	EQ	30-Dec-2020	3066.30	3086.45	3125.00	3047.80	3102.00	3105.00	3094.39	24651	762.80	3822	10035	40.71
BAJFINANCE	EQ	30-Dec-2020	5200.50	5200.50	5348.00	5174.00	5335.00	5334.15	5282.46	3864700	204151.40	176883	450414	11.65
BALAJITELE	EQ	30-Dec-2020	71.40	70.25	71.50	67.95	68.75	68.80	69.40	755562	524.36	5770	286954	37.98
BALAMINES	EQ	30-Dec-2020	911.20	920.70	948.00	916.90	937.95	935.15	937.65	232084	2176.13	9316	66326	28.58
BALAXI	EQ	30-Dec-2020	646.25	641.95	650.00	631.05	641.10	642.90	640.92	622	3.99	131	346	55.63
BALKRISHNA	BE	30-Dec-2020	19.60	19.60	20.00	18.65	19.95	19.95	19.62	9722	1.91	59	-	-
BALKRISIND	EQ	30-Dec-2020	1559.55	1573.00	1623.95	1570.00	1620.00	1615.05	1601.74	2106717	33744.13	57597	298646	14.18
BALLARPUR	BZ	30-Dec-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.41	2989526	42.22	854	-	-
BALMLAWRIE	EQ	30-Dec-2020	133.35	132.00	132.00	126.65	128.20	128.45	128.43	1825678	2344.66	23549	428782	23.49
BALPHARMA	BE	30-Dec-2020	55.25	55.00	56.35	53.20	56.00	55.45	55.40	13357	7.40	146	-	-
BALRAMCHIN	EQ	30-Dec-2020	169.90	171.30	172.90	168.50	169.50	169.85	170.44	970232	1653.70	7469	465889	48.02
BANARBEADS	EQ	30-Dec-2020	58.55	58.60	58.85	57.05	57.55	57.30	57.45	4642	2.67	122	3660	78.85
BANARISUG	EQ	30-Dec-2020	1414.00	1415.40	1440.00	1402.30	1408.00	1416.80	1415.66	229	3.24	104	128	55.90
BANCOINDIA	EQ	30-Dec-2020	144.05	145.90	149.00	143.10	147.30	147.90	146.75	234688	344.40	4591	117009	49.86
BANDHANBNK	EQ	30-Dec-2020	413.20	416.50	416.50	402.50	406.50	406.10	407.97	6415631	26173.73	90923	2159012	33.65
BANG	EQ	30-Dec-2020	29.95	30.00	30.90	29.60	30.40	30.40	30.14	7148	2.15	129	5315	74.36
BANKA	EQ	30-Dec-2020	49.35	50.40	50.45	48.10	50.00	49.10	48.81	6580	3.21	185	4438	67.45
BANKBARODA	EQ	30-Dec-2020	62.35	63.00	63.25	60.75	62.05	62.10	61.64	33108560	20408.32	57846	4848663	14.64
BANKBEES	EQ	30-Dec-2020	314.11	315.47	316.00	311.21	313.70	313.94	313.05	806142	2523.60	9706	321377	39.87
BANKINDIA	EQ	30-Dec-2020	49.40	49.80	49.90	48.80	49.15	49.20	49.23	3155428	1553.44	11192	553421	17.54
BANSWRAS	EQ	30-Dec-2020	124.25	130.45	130.45	120.25	124.70	126.00	129.98	63947	83.12	475	59012	92.28
BARTRONICS	BZ	30-Dec-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	2812	0.10	15	-	-
BASF	EQ	30-Dec-2020	1633.10	1632.00	1660.00	1612.50	1655.00	1641.65	1635.15	26175	428.00	2392	16037	61.27
BASML	EQ	30-Dec-2020	136.45	135.00	136.95	134.00	134.00	135.00	135.04	8454	11.42	210	5538	65.51
BATAINDIA	EQ	30-Dec-2020	1584.40	1580.00	1588.55	1570.00	1581.70	1581.10	1578.49	320841	5064.44	12032	67346	20.99
BAYERCROP	EQ	30-Dec-2020	5478.30	5506.00	5530.00	5410.00	5510.00	5490.45	5491.51	13449	738.55	3591	7314	54.38
BBL	EQ	30-Dec-2020	878.85	880.05	898.70	872.10	872.10	878.75	884.80	15377	136.06	1616	8186	53.24
BBTC	EQ	30-Dec-2020	1293.05	1302.00	1302.00	1274.95	1297.00	1294.45	1288.12	33650	433.45	2774	12142	36.08
BCG	EQ	30-Dec-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	450484	35.81	335	450484	100.00
BCONCEPTS	SM	30-Dec-2020	20.25	20.50	21.00	20.50	21.00	21.00	20.75	6000	1.25	2	6000	100.00
BCP	BE	30-Dec-2020	7.25	7.40	7.60	7.05	7.30	7.30	7.27	108284	7.87	224	-	-
BDL	EQ	30-Dec-2020	329.40	329.90	337.00	326.00	329.95	330.25	330.89	185264	613.01	5278	55462	29.94
BEARDSELL	EQ	30-Dec-2020	10.50	11.00	11.50	9.60	9.95	9.85	10.23	89221	9.13	237	60742	68.08
BECTORFOOD	EQ	30-Dec-2020	521.35	520.00	538.00	507.15	514.00	514.75	522.17	5803600	30304.91	202685	935442	16.12
BEDMUTHA	EQ	30-Dec-2020	28.00	28.20	28.75	27.45	27.70	27.90	28.21	10970	3.10	70	6647	60.59
BEL	EQ	30-Dec-2020	114.75	115.00	115.30	113.40	114.70	114.40	114.26	6332210	7234.97	25013	1991492	31.45
BEML	EQ	30-Dec-2020	993.90	991.50	991.50	959.00	964.10	965.70	971.62	834824	8111.35	34683	255023	30.55
BEPL	EQ	30-Dec-2020	133.65	133.15	139.50	132.30	137.25	137.25	136.97	540552	740.39	5423	213887	39.57
BERGEPAINT	EQ	30-Dec-2020	744.05	744.00	755.55	738.50	753.10	753.45	748.90	843800	6319.22	15533	137211	16.26
BETA	SM	30-Dec-2020	114.25	114.00	117.65	111.00	117.60	117.60	114.43	10400	11.90	11	6400	61.54
BFINVEST	EQ	30-Dec-2020	291.75	292.50	303.50	291.60	296.55	298.15	299.04	81038	242.33	3576	16625	20.52
BFUTILITIE	EQ	30-Dec-2020	280.25	282.00	297.45	278.65	290.15	291.30	291.01	590155	1717.43	13996	129723	21.98
BGRENERGY	BE	30-Dec-2020	46.80	47.00	47.45	46.00	47.00	46.55	46.71	26710	12.48	240	-	-
BHAGERIA	EQ	30-Dec-2020	157.25	155.85	157.20	155.05	155.95	155.70	155.74	41905	65.26	646	30256	72.20
BHAGYANGR	EQ	30-Dec-2020	34.50	34.95	34.95	33.30	33.80	34.10	34.17	41399	14.15	359	29739	71.84
BHAGYAPROP	EQ	30-Dec-2020	24.00	24.25	24.30	22.50	24.25	23.85	23.74	4047	0.96	66	3555	87.84
BHANDARI	EQ	30-Dec-2020	2.25	2.45	2.45	2.45	2.45	2.45	2.45	399693	9.79	214	349692	87.49
BHARATFORG	EQ	30-Dec-2020	523.45	521.40	526.00	513.35	516.30	517.60	517.81	1583260	8198.27	22087	517558	32.69
BHARATGEAR	BE	30-Dec-2020	81.80	80.00	81.90	78.10	79.90	79.45	79.55	19436	15.46	154	-	-
BHARATRAS	EQ	30-Dec-2020	9543.55	9599.00	10190.00	9432.85	9900.00	9929.65	9918.49	38872	3855.51	10031	9715	24.99
BHARATWIRE	EQ	30-Dec-2020	32.40	32.50	35.60	32.45	34.90	35.05	34.50	119245	41.14	670	66865	56.07
BHARTIARTL	EQ	30-Dec-2020	520.25	523.40	523.40	513.30	516.00	516.15	516.11	10494434	54163.23	140094	4281397	40.80
BHEL	EQ	30-Dec-2020	35.40	36.10	36.40	34.95	35.30	35.40	35.52	55267922	19630.00	70194	14498491	26.23
BIGBLOC	BE	30-Dec-2020	130.45	123.95	123.95	123.95	123.95	123.95	123.95	240	0.30	6	-	-
BIL	EQ	30-Dec-2020	149.10	149.10	149.95	146.05	148.90	148.45	147.85	2212	3.27	146	1380	62.39
BILENERGY	BZ	30-Dec-2020	0.90	0.90	0.95	0.85	0.90	0.90	0.91	392861	3.56	213	-	-
BINDALAGRO	EQ	30-Dec-2020	16.05	16.10	16.35	15.60	15.85	15.95	15.94	23554	3.76	218	15762	66.92
BIOCON	EQ	30-Dec-2020	460.50	462.00	463.65	453.25	456.60	458.70	458.63	3511633	16105.40	38458	967618	27.55
BIOFILCHEM	BE	30-Dec-2020	193.10	183.45	183.45	183.45	183.45	183.45	183.45	10032	18.40	562	-	-
BIRLACABLE	EQ	30-Dec-2020	54.75	56.00	56.00	52.20	55.00	54.85	54.48	46341	25.25	624	23761	51.27
BIRLACORPN	EQ	30-Dec-2020	706.20	712.70	733.90	707.00	732.00	730.30	720.81	461890	3329.35	11922	205387	44.47
BIRLAMONEY	EQ	30-Dec-2020	44.20	46.80	46.85	44.55	44.75	45.10	45.67	517635	236.39	3065	202366	39.09
BIRLATYRE	EQ	30-Dec-2020	30.20	30.90	31.45	29.15	29.60	29.60	30.00	1054148	316.30	4908	669072	63.47
BLBLIMITED	EQ	30-Dec-2020	6.00	6.10	6.15	5.85	5.85	5.95	6.03	9758	0.59	37	8835	90.54
BLISSGVS	EQ	30-Dec-2020	188.90	189.70	221.00	187.00	203.70	205.40	199.00	3338532	6643.73	33776	1028388	30.80
BLKASHYAP	EQ	30-Dec-2020	9.55	9.55	10.00	9.55	10.00	10.00	9.98	383480	38.26	303	326173	85.06
BLS	EQ	30-Dec-2020	86.05	86.05	87.50	84.80	86.60	86.70	86.30	29696	25.63	419	16719	56.30
BLUEDART	EQ	30-Dec-2020	4079.50	4089.00	4144.00	4001.95	4116.00	4105.00	4097.92	44148	1809.15	7380	22214	50.32
BLUESTARCO	EQ	30-Dec-2020	792.10	797.70	805.00	790.00	804.75	801.55	799.10	85990	687.14	7331	41127	47.83
BODALCHEM	EQ	30-Dec-2020	80.50	80.70	81.80	78.00	80.50	80.75	79.91	659223	526.79	4482	233311	35.39
BOMDYEING	EQ	30-Dec-2020	74.85	75.35	77.00	73.50	76.85	76.60	75.41	2119514	1598.27	11260	547507	25.83
BOROLTD	EQ	30-Dec-2020	231.35	236.50	242.90	225.70	242.90	242.90	239.72	1458773	3496.91	24365	467806	32.07
BORORENEW	EQ	30-Dec-2020	279.95	302.75	307.90	285.15	307.90	307.90	303.15	4462549	13528.25	41226	1234488	27.66
BOSCHLTD	EQ	30-Dec-2020	12834.05	12875.00	12950.00	12667.00	12750.00	12818.55	12783.27	50895	6506.05	8691	12755	25.06
BPCL	EQ	30-Dec-2020	381.50	382.00	384.20	378.80	382.00	382.85	381.40	3091717	11791.72	33913	718362	23.24
BPL	EQ	30-Dec-2020	21.90	21.60	22.35	21.60	21.90	21.90	21.97	47704	10.48	392	33934	71.13
BRFL	EQ	30-Dec-2020	12.70	12.90	12.90	12.10	12.10	12.10	12.16	310432	37.75	523	279772	90.12
BRIGADE	EQ	30-Dec-2020	244.90	243.50	249.30	242.30	246.00	246.10	246.30	98228	241.94	3873	59987	61.07
BRIGHT	SM	30-Dec-2020	7.45	7.45	7.75	7.10	7.75	7.75	7.51	30000	2.25	9	21000	70.00
BRITANNIA	EQ	30-Dec-2020	3593.30	3602.25	3605.85	3564.00	3588.65	3583.90	3576.49	407808	14585.23	46331	168736	41.38
BRITANNIA	N2	30-Dec-2020	32.01	32.00	32.05	31.96	32.01	32.01	32.00	8513	2.72	73	8513	100.00
BRNL	EQ	30-Dec-2020	33.15	33.65	33.75	32.60	33.40	33.55	33.27	80073	26.64	708	67335	84.09
BROOKS	EQ	30-Dec-2020	63.95	65.65	65.65	63.55	64.85	64.50	64.45	34076	21.96	289	20124	59.06
BSE	EQ	30-Dec-2020	614.55	617.00	617.95	606.55	608.40	609.20	611.45	218172	1334.02	7597	96074	44.04
BSELINFRA	EQ	30-Dec-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.14	210874	2.41	158	172210	81.66
BSHSL	EQ	30-Dec-2020	96.20	97.00	97.00	92.50	92.50	92.55	94.90	940	0.89	37	494	52.55
BSL	BE	30-Dec-2020	33.00	33.80	33.80	32.25	32.75	32.70	32.80	4321	1.42	42	-	-
BSLGOLDETF	EQ	30-Dec-2020	4587.05	4629.45	4629.45	4582.00	4599.80	4599.25	4607.50	238	10.97	69	122	51.26
BSLNIFTY	EQ	30-Dec-2020	152.61	153.00	154.00	152.23	152.91	152.91	152.59	481	0.73	27	291	60.50
BSOFT	EQ	30-Dec-2020	251.25	252.00	257.00	246.05	253.35	253.80	251.95	1057293	2663.87	18920	350015	33.10
BTML	SM	30-Dec-2020	77.50	75.00	75.00	75.00	75.00	75.00	75.00	1200	0.90	1	1200	100.00
BURGERKING	EQ	30-Dec-2020	172.90	173.85	181.50	168.80	175.50	175.60	176.81	9613637	16998.03	108226	2070622	21.54
BURNPUR	BE	30-Dec-2020	2.35	2.45	2.45	2.25	2.40	2.35	2.30	122300	2.82	173	-	-
BUTTERFLY	EQ	30-Dec-2020	466.65	476.00	476.00	455.55	460.00	463.55	465.47	17263	80.35	771	8449	48.94
BVCL	BE	30-Dec-2020	16.30	16.50	16.50	15.50	15.55	15.55	15.70	13852	2.17	58	-	-
BYKE	BE	30-Dec-2020	19.00	18.75	19.50	18.60	19.05	19.00	18.96	41850	7.93	78	-	-
CADILAHC	EQ	30-Dec-2020	479.35	482.90	482.90	475.80	479.80	479.35	478.71	1839434	8805.52	21566	234487	12.75
CALSOFT	EQ	30-Dec-2020	10.55	10.90	11.00	10.05	10.25	10.15	10.30	60704	6.25	315	30468	50.19
CAMLINFINE	EQ	30-Dec-2020	123.75	124.95	126.00	119.55	124.00	123.90	122.40	270099	330.61	5984	113453	42.00
CAMS	EQ	30-Dec-2020	1835.75	1888.00	1890.00	1752.45	1780.95	1796.35	1852.39	830410	15382.44	36833	258557	31.14
CANBK	EQ	30-Dec-2020	126.35	127.00	130.70	123.60	129.70	129.35	127.01	45699701	58043.40	117642	14473128	31.67
CANDC	BZ	30-Dec-2020	6.85	7.15	7.15	6.55	7.10	7.05	6.99	27226	1.90	58	-	-
CANFINHOME	EQ	30-Dec-2020	501.00	500.00	501.00	490.00	496.10	496.65	494.59	310217	1534.29	13736	149113	48.07
CANTABIL	EQ	30-Dec-2020	414.35	426.90	426.90	380.55	389.50	386.65	396.26	110260	436.92	4084	38800	35.19
CAPACITE	EQ	30-Dec-2020	179.80	181.60	188.00	180.00	184.75	184.10	183.35	146109	267.90	4499	43104	29.50
CAPLIPOINT	EQ	30-Dec-2020	505.10	505.10	507.05	497.10	504.10	503.10	503.63	110446	556.24	3072	72287	65.45
CAPTRUST	EQ	30-Dec-2020	102.75	102.05	104.90	95.60	103.00	103.45	102.89	12789	13.16	538	7320	57.24
CARBORUNIV	EQ	30-Dec-2020	403.05	404.00	418.65	394.50	402.50	404.70	409.98	584781	2397.51	23080	195983	33.51
CAREERP	EQ	30-Dec-2020	161.25	163.85	163.90	159.60	160.20	160.35	161.06	12386	19.95	383	8218	66.35
CARERATING	EQ	30-Dec-2020	521.95	526.70	543.00	520.00	532.00	530.65	532.58	469531	2500.65	17276	175660	37.41
CASTEXTECH	BE	30-Dec-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.45	448218	2.03	161	-	-
CASTROLIND	EQ	30-Dec-2020	121.95	122.90	125.75	121.40	123.55	123.55	124.21	3167185	3934.05	25143	1629860	51.46
CCHHL	BE	30-Dec-2020	5.15	5.15	5.30	4.90	4.90	4.95	5.00	93245	4.66	196	-	-
CCL	EQ	30-Dec-2020	266.50	268.90	268.90	263.35	264.50	264.90	265.50	63955	169.80	3719	37940	59.32
CDSL	EQ	30-Dec-2020	520.75	521.90	527.50	515.45	523.00	524.80	522.95	545847	2854.51	21194	205089	37.57
CEATLTD	EQ	30-Dec-2020	1070.40	1075.00	1084.80	1051.55	1076.00	1071.50	1066.32	167838	1789.69	7490	36033	21.47
CEBBCO	EQ	30-Dec-2020	20.05	20.40	20.90	19.35	20.55	20.55	20.48	279681	57.27	1148	199431	71.31
CELEBRITY	EQ	30-Dec-2020	5.25	5.50	5.50	5.15	5.15	5.30	5.41	160241	8.67	194	143184	89.36
CENTENKA	EQ	30-Dec-2020	207.95	207.95	211.90	204.55	205.85	206.10	207.59	47397	98.39	1040	26214	55.31
CENTEXT	BE	30-Dec-2020	5.35	5.40	5.55	5.10	5.20	5.25	5.21	104557	5.45	261	-	-
CENTRALBK	EQ	30-Dec-2020	13.90	14.00	14.00	13.65	13.75	13.75	13.79	3143924	433.57	4803	1512401	48.11
CENTRUM	EQ	30-Dec-2020	16.85	17.10	17.20	15.90	16.70	16.80	16.61	1121610	186.28	1728	491117	43.79
CENTUM	EQ	30-Dec-2020	402.45	412.00	473.00	401.10	443.90	440.80	432.26	624468	2699.29	11766	454285	72.75
CENTURYPLY	EQ	30-Dec-2020	234.25	235.95	237.50	230.45	232.35	233.85	234.27	233297	546.55	3872	71288	30.56
CENTURYTEX	EQ	30-Dec-2020	396.25	394.10	399.90	390.50	394.50	395.75	394.79	871725	3441.51	14731	239835	27.51
CERA	EQ	30-Dec-2020	3482.65	3500.00	3550.00	3397.95	3420.00	3420.30	3442.91	11499	395.90	2534	4572	39.76
CEREBRAINT	EQ	30-Dec-2020	35.05	36.45	36.55	33.10	34.10	33.80	34.76	265997	92.47	1135	169426	63.69
CESC	EQ	30-Dec-2020	605.20	610.15	613.15	605.20	609.90	609.50	609.62	277179	1689.73	8321	114713	41.39
CESCVENT	EQ	30-Dec-2020	340.15	338.00	346.75	328.45	335.00	337.95	340.72	187074	637.40	5807	75192	40.19
CGCL	EQ	30-Dec-2020	300.65	303.70	312.35	303.70	310.00	310.15	308.00	89429	275.44	2948	28654	32.04
CGPOWER	EQ	30-Dec-2020	45.05	45.50	46.30	44.75	45.80	45.70	45.70	3826766	1748.75	7358	2529270	66.09
CHALET	EQ	30-Dec-2020	181.95	180.05	186.75	180.05	183.90	184.05	182.94	162142	296.62	2847	61196	37.74
CHAMBLFERT	EQ	30-Dec-2020	235.90	235.90	239.50	230.00	231.80	232.30	234.20	968455	2268.08	14365	526336	54.35
CHEMBOND	EQ	30-Dec-2020	173.60	177.00	183.70	171.80	179.90	179.75	179.52	40054	71.90	1021	16175	40.38
CHEMCON	EQ	30-Dec-2020	416.90	418.95	442.75	413.35	434.60	435.90	431.43	2402565	10365.45	37814	1438068	59.86
CHEMFAB	EQ	30-Dec-2020	143.30	145.50	148.55	141.05	145.00	145.95	145.67	31711	46.19	809	13849	43.67
CHENNPETRO	EQ	30-Dec-2020	105.65	105.65	107.90	103.50	106.00	106.00	106.23	928200	986.05	9005	259686	27.98
CHOLAFIN	EQ	30-Dec-2020	383.15	383.85	386.05	376.35	383.60	384.90	381.62	2218568	8466.42	52845	460610	20.76
CHOLAHLDNG	EQ	30-Dec-2020	547.95	550.30	551.70	536.65	544.00	544.55	543.32	354783	1927.61	7865	297747	83.92
CHROMATIC	BZ	30-Dec-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.89	90584	0.80	88	-	-
CIGNITITEC	EQ	30-Dec-2020	391.85	393.05	420.00	383.30	386.50	386.15	391.93	36205	141.90	1391	23979	66.23
CINELINE	EQ	30-Dec-2020	36.85	37.00	38.40	36.35	37.00	36.85	37.31	190030	70.90	1271	59529	31.33
CINEVISTA	EQ	30-Dec-2020	7.30	7.10	7.60	6.95	7.30	7.30	7.09	24264	1.72	105	20204	83.27
CIPLA	EQ	30-Dec-2020	827.95	830.00	830.00	816.05	823.40	823.80	821.25	2715404	22300.21	49155	530980	19.55
CKPLEISURE	SM	30-Dec-2020	2.85	2.80	2.95	2.80	2.95	2.95	2.85	12000	0.34	2	12000	100.00
CLEDUCATE	EQ	30-Dec-2020	63.50	63.00	64.80	62.80	64.00	64.10	64.00	7726	4.94	121	6160	79.73
CLNINDIA	EQ	30-Dec-2020	363.05	363.60	373.50	361.75	370.00	366.80	365.24	30434	111.16	1443	19890	65.35
CMICABLES	BE	30-Dec-2020	41.10	42.30	42.30	40.15	41.00	40.60	40.47	11566	4.68	83	-	-
CMMIPL	SM	30-Dec-2020	2.95	2.95	2.95	2.95	2.95	2.95	2.95	6000	0.18	2	6000	100.00
CNOVAPETRO	BE	30-Dec-2020	7.00	6.90	7.35	6.80	7.35	7.35	7.01	2046	0.14	10	-	-
COALINDIA	EQ	30-Dec-2020	135.10	136.75	136.75	134.20	135.65	135.60	135.41	14180071	19200.53	62490	3473147	24.49
COCHINSHIP	EQ	30-Dec-2020	367.10	368.90	386.75	360.70	381.00	382.05	379.23	1262298	4786.97	20980	499134	39.54
COFORGE	EQ	30-Dec-2020	2680.50	2687.00	2708.00	2657.05	2691.00	2694.60	2688.81	240135	6456.77	15145	28961	12.06
COLPAL	EQ	30-Dec-2020	1574.60	1576.30	1582.00	1563.10	1573.30	1579.00	1573.77	271490	4272.64	11158	106732	39.31
COMPINFO	EQ	30-Dec-2020	16.10	16.10	16.60	15.50	15.90	15.95	16.04	466748	74.89	1643	182712	39.15
COMPUSOFT	BE	30-Dec-2020	8.95	9.00	9.00	8.60	8.85	8.80	8.77	27556	2.42	158	-	-
CONCOR	EQ	30-Dec-2020	397.45	399.10	401.50	392.15	398.20	398.85	397.76	1596712	6351.01	19953	437446	27.40
CONFIPET	EQ	30-Dec-2020	40.65	41.40	41.45	39.30	39.75	39.90	40.13	741419	297.52	3163	319232	43.06
CONSOFINVT	EQ	30-Dec-2020	41.90	42.00	43.75	41.15	41.50	41.55	41.93	8735	3.66	36	7845	89.81
CONTROLPR	EQ	30-Dec-2020	233.20	236.00	264.90	226.50	254.30	253.90	256.07	215271	551.25	7084	81363	37.80
CORALFINAC	EQ	30-Dec-2020	23.10	23.70	23.90	22.75	22.90	23.05	23.10	15796	3.65	185	13370	84.64
CORDSCABLE	EQ	30-Dec-2020	46.15	46.45	46.95	45.20	45.80	45.95	46.03	11450	5.27	236	6591	57.56
COROMANDEL	EQ	30-Dec-2020	851.95	815.10	815.25	793.25	802.50	803.25	806.79	7149481	57680.96	105882	1917336	26.82
COSMOFILMS	EQ	30-Dec-2020	463.25	461.20	462.70	452.00	457.50	456.35	457.78	31061	142.19	1294	21722	69.93
COUNCODOS	BE	30-Dec-2020	3.45	3.60	3.60	3.45	3.60	3.60	3.58	69186	2.48	226	-	-
COX&KINGS	BZ	30-Dec-2020	1.55	1.55	1.60	1.55	1.60	1.60	1.59	166288	2.64	178	-	-
CPSEETF	EQ	30-Dec-2020	20.32	20.49	20.49	20.10	20.40	20.35	20.26	1324916	268.42	1243	862878	65.13
CREATIVE	EQ	30-Dec-2020	113.00	114.00	114.50	105.15	110.95	109.30	111.31	19445	21.64	215	3345	17.20
CREATIVEYE	EQ	30-Dec-2020	4.25	4.45	4.45	4.05	4.45	4.40	4.28	129059	5.53	202	118527	91.84
CREDITACC	EQ	30-Dec-2020	782.05	782.05	783.00	765.00	767.50	767.75	770.16	62819	483.81	3634	42831	68.18
CREST	EQ	30-Dec-2020	102.55	102.55	102.55	98.20	99.45	100.05	100.02	14382	14.38	241	9563	66.49
CRISIL	EQ	30-Dec-2020	1898.20	1907.70	1922.65	1895.00	1916.00	1918.65	1914.39	7494	143.46	1275	4193	55.95
CROMPTON	EQ	30-Dec-2020	369.15	368.70	372.00	357.00	370.15	368.35	363.16	2838088	10306.90	70599	1966671	69.30
CSBBANK	EQ	30-Dec-2020	220.75	222.90	222.90	216.00	218.00	217.00	217.82	198742	432.89	3198	122381	61.58
CTE	EQ	30-Dec-2020	42.30	42.35	44.40	41.20	44.40	44.20	43.22	27966	12.09	330	19302	69.02
CUB	EQ	30-Dec-2020	180.25	179.95	180.00	177.00	177.20	178.10	178.32	1059595	1889.47	13723	715062	67.48
CUBEXTUB	BE	30-Dec-2020	17.70	18.50	18.50	17.15	17.85	18.05	17.73	5223	0.93	59	-	-
CUMMINSIND	EQ	30-Dec-2020	569.00	571.80	586.00	567.15	572.00	571.65	577.67	2212476	12780.81	30545	364669	16.48
CUPID	EQ	30-Dec-2020	248.15	251.10	256.30	245.00	248.00	249.55	252.71	712297	1800.03	11568	152487	21.41
CYBERMEDIA	EQ	30-Dec-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	100	0.00	1	100	100.00
CYBERTECH	EQ	30-Dec-2020	163.60	164.45	166.00	156.00	157.30	157.40	158.86	486412	772.71	7842	198487	40.81
CYIENT	EQ	30-Dec-2020	514.95	515.00	518.00	509.00	516.50	514.70	512.83	199644	1023.83	12994	104795	52.49
DAAWAT	EQ	30-Dec-2020	57.95	58.00	60.00	56.70	57.60	58.05	58.54	4065172	2379.73	21141	1320071	32.47
DABUR	EQ	30-Dec-2020	528.95	530.00	540.50	524.35	538.60	539.55	534.34	6666770	35623.22	102502	2271223	34.07
DALBHARAT	EQ	30-Dec-2020	1069.55	1060.30	1090.00	1035.10	1086.00	1077.75	1058.78	210404	2227.72	10847	82298	39.11
DALMIASUG	EQ	30-Dec-2020	139.20	140.10	142.90	140.00	141.50	141.20	141.24	79393	112.13	1491	29513	37.17
DAMODARIND	EQ	30-Dec-2020	35.40	35.00	36.70	33.80	34.30	34.40	34.57	14949	5.17	169	11471	76.73
DANGEE	EQ	30-Dec-2020	133.25	134.00	134.00	130.05	130.50	133.20	132.83	16256	21.59	99	15823	97.34
DATAMATICS	EQ	30-Dec-2020	105.85	106.95	116.00	105.00	115.20	114.35	111.88	373018	417.32	4490	175567	47.07
DBCORP	EQ	30-Dec-2020	81.50	82.00	82.15	80.60	81.75	81.65	81.26	120421	97.86	1822	65904	54.73
DBL	EQ	30-Dec-2020	393.85	394.80	398.70	389.00	395.00	394.45	393.50	120443	473.94	2972	46185	38.35
DBREALTY	BE	30-Dec-2020	13.35	13.95	13.95	13.00	13.60	13.60	13.68	405153	55.41	1345	-	-
DBSTOCKBRO	EQ	30-Dec-2020	10.30	10.55	10.55	10.15	10.35	10.35	10.18	235	0.02	12	118	50.21
DCAL	EQ	30-Dec-2020	139.65	140.25	140.90	136.50	138.00	137.00	137.72	429229	591.13	7913	294375	68.58
DCBBANK	EQ	30-Dec-2020	117.90	118.35	120.50	117.00	120.10	120.10	119.09	1672849	1992.11	11441	798428	47.73
DCM	BE	30-Dec-2020	27.90	28.80	29.25	26.55	28.35	28.40	28.54	33428	9.54	223	-	-
DCMFINSERV	EQ	30-Dec-2020	1.70	1.75	1.75	1.70	1.70	1.70	1.73	2057	0.04	15	2057	100.00
DCMNVL	BE	30-Dec-2020	51.80	53.95	54.35	49.55	54.35	54.25	53.36	48588	25.93	242	-	-
DCMSHRIRAM	EQ	30-Dec-2020	388.00	389.95	399.00	385.00	390.05	389.40	392.62	69178	271.61	2620	29983	43.34
DCW	EQ	30-Dec-2020	19.50	19.80	19.85	19.10	19.40	19.45	19.41	517684	100.50	1324	339937	65.66
DECCANCE	EQ	30-Dec-2020	366.75	371.60	380.00	361.15	378.00	376.30	373.29	125093	466.96	3891	60016	47.98
DEEPAKFERT	EQ	30-Dec-2020	155.50	156.45	161.40	154.60	157.70	158.15	158.04	398094	629.15	6649	140503	35.29
DEEPAKNTR	EQ	30-Dec-2020	921.05	924.00	935.00	910.50	925.05	927.85	925.27	523199	4841.00	17847	116576	22.28
DEEPENR	EQ	30-Dec-2020	43.70	44.35	44.50	43.55	43.70	43.85	43.91	14410	6.33	258	8269	57.38
DELTACORP	EQ	30-Dec-2020	161.40	162.75	164.10	160.40	161.95	162.70	162.50	1736278	2821.42	14410	470410	27.09
DELTAMAGNT	BE	30-Dec-2020	27.00	25.85	27.50	25.85	26.05	26.05	26.62	10777	2.87	65	-	-
DEN	EQ	30-Dec-2020	62.25	62.40	62.95	62.00	62.45	62.45	62.49	135393	84.60	2176	71777	53.01
DENORA	EQ	30-Dec-2020	240.40	246.95	246.95	236.45	238.15	239.65	241.23	10986	26.50	715	4969	45.23
DEVIT	SM	30-Dec-2020	134.90	128.00	128.00	124.00	124.00	125.40	126.05	6000	7.56	4	3000	50.00
DFMFOODS	EQ	30-Dec-2020	403.50	391.10	427.00	391.10	425.95	425.30	418.90	171733	719.40	5381	111774	65.09
DGCONTENT	EQ	30-Dec-2020	13.00	13.20	14.30	12.65	14.30	14.30	14.04	53518	7.52	146	51972	97.11
DHAMPURSUG	EQ	30-Dec-2020	165.75	166.30	171.50	165.80	167.20	167.50	168.31	403966	679.91	4832	117490	29.08
DHANBANK	EQ	30-Dec-2020	13.50	13.45	13.55	13.15	13.20	13.25	13.25	331094	43.86	831	186904	56.45
DHANI	EQ	30-Dec-2020	338.95	341.00	344.95	332.00	333.60	337.00	337.09	626340	2111.34	7148	327822	52.34
DHANILOANS	N2	30-Dec-2020	1180.00	1180.00	1180.00	1164.02	1164.02	1164.02	1177.34	120	1.41	2	120	100.00
DHANILOANS	N3	30-Dec-2020	993.00	993.00	995.00	991.10	992.00	992.00	992.44	300	2.98	6	300	100.00
DHANILOANS	N5	30-Dec-2020	1104.90	1104.85	1104.85	1104.85	1104.85	1104.85	1104.85	11	0.12	1	11	100.00
DHANILOANS	N8	30-Dec-2020	981.10	1000.00	1000.00	999.00	1000.00	1000.00	999.88	8	0.08	3	8	100.00
DHANILOANS	NC	30-Dec-2020	999.95	999.45	999.50	999.45	999.50	999.50	999.48	50	0.50	2	50	100.00
DHANILOANS	NQ	30-Dec-2020	1000.00	802.80	802.80	802.80	802.80	802.80	802.80	5	0.04	1	5	100.00
DHANIPP	E1	30-Dec-2020	185.40	185.40	188.70	182.90	184.00	184.20	185.50	66374	123.12	807	29151	43.92
DHANUKA	EQ	30-Dec-2020	795.05	800.00	802.40	782.00	787.65	784.95	793.75	95502	758.05	4178	58088	60.82
DHARSUGAR	BE	30-Dec-2020	5.85	6.05	6.05	5.70	5.85	5.75	5.78	13289	0.77	26	-	-
DHFL	EQ	30-Dec-2020	26.90	25.60	28.20	25.60	28.20	28.20	26.51	14843184	3935.26	23277	4835118	32.57
DHFL	N6	30-Dec-2020	345.00	340.00	340.00	311.00	311.00	311.00	323.32	52	0.17	7	52	100.00
DHFL	NA	30-Dec-2020	340.00	351.00	351.00	351.00	351.00	351.00	351.00	100	0.35	1	100	100.00
DHFL	NC	30-Dec-2020	360.00	370.00	374.00	370.00	374.00	374.00	372.36	1145	4.26	9	1145	100.00
DHFL	NO	30-Dec-2020	400.00	320.00	320.00	320.00	320.00	320.00	320.00	92	0.29	1	92	100.00
DHFL	NP	30-Dec-2020	363.90	365.00	374.00	361.00	374.00	367.55	363.54	3654	13.28	25	3252	89.00
DHFL	NQ	30-Dec-2020	350.00	343.00	343.00	336.00	342.00	336.51	340.35	539	1.83	14	502	93.14
DHFL	NS	30-Dec-2020	345.00	330.00	344.90	330.00	344.85	344.85	332.85	659	2.19	14	639	96.97
DHUNINV	EQ	30-Dec-2020	257.05	253.60	264.95	253.60	260.00	260.10	259.90	2854	7.42	194	2095	73.41
DIAMONDYD	EQ	30-Dec-2020	667.75	672.95	675.80	649.85	654.75	651.60	655.95	10258	67.29	659	8655	84.37
DIAPOWER	BZ	30-Dec-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	120476	1.63	98	-	-
DICIND	EQ	30-Dec-2020	405.75	410.00	418.85	400.10	409.50	410.40	410.14	15816	64.87	921	7277	46.01
DIGISPICE	BE	30-Dec-2020	21.05	21.25	22.10	20.00	21.80	21.90	21.36	219002	46.78	875	-	-
DIGJAMLTD	BZ	30-Dec-2020	3.80	3.80	3.95	3.65	3.85	3.85	3.79	42345	1.60	57	-	-
DISHTV	EQ	30-Dec-2020	12.85	13.00	13.50	12.60	13.30	13.35	13.22	22422051	2963.38	20773	8844698	39.45
DIVISLAB	EQ	30-Dec-2020	3784.20	3790.00	3820.00	3760.85	3795.10	3799.70	3791.61	407940	15467.50	26196	139287	34.14
DIXON	EQ	30-Dec-2020	13402.35	13500.00	13571.00	13301.85	13380.00	13368.45	13394.70	27262	3651.66	11585	13620	49.96
DLF	EQ	30-Dec-2020	231.45	232.50	237.00	228.50	235.30	235.95	232.33	9073150	21079.49	51837	792149	8.73
DLINKINDIA	EQ	30-Dec-2020	118.95	118.00	119.65	116.00	117.25	117.30	117.31	205138	240.64	3733	107999	52.65
DMART	EQ	30-Dec-2020	2665.70	2666.20	2725.00	2642.35	2711.00	2680.30	2670.37	479318	12799.54	37221	245520	51.22
DOLAT	EQ	30-Dec-2020	53.45	53.50	57.50	52.30	56.50	56.35	55.55	317609	176.44	1530	128923	40.59
DOLLAR	EQ	30-Dec-2020	241.10	241.00	241.90	234.20	237.00	237.65	237.92	151060	359.41	3926	73765	48.83
DONEAR	EQ	30-Dec-2020	35.25	35.55	35.55	33.75	34.35	34.50	34.35	51818	17.80	570	23710	45.76
DPABHUSHAN	EQ	30-Dec-2020	88.65	90.55	91.30	83.05	85.25	85.90	86.76	11319	9.82	157	8359	73.85
DPSCLTD	EQ	30-Dec-2020	10.90	11.20	11.20	10.80	10.90	11.10	11.03	20225	2.23	110	14895	73.65
DPWIRES	EQ	30-Dec-2020	85.10	87.00	87.00	83.40	86.00	84.50	85.34	1548	1.32	66	1318	85.14
DQE	EQ	30-Dec-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.53	46685	0.71	35	46673	99.97
DREDGECORP	EQ	30-Dec-2020	301.85	302.80	339.90	296.20	339.00	331.55	326.14	2019078	6584.95	49507	362616	17.96
DRREDDY	EQ	30-Dec-2020	5165.60	5191.45	5191.45	5142.50	5165.00	5170.95	5162.52	475269	24535.87	32851	101988	21.46
DSML	SM	30-Dec-2020	13.20	12.55	12.55	12.55	12.55	12.55	12.55	6000	0.75	1	6000	100.00
DSSL	EQ	30-Dec-2020	63.85	64.65	66.00	62.00	62.90	62.55	63.73	33840	21.57	667	17956	53.06
DTIL	EQ	30-Dec-2020	258.70	264.90	264.90	255.00	261.00	260.05	259.55	2809	7.29	223	1932	68.78
DUCON	BE	30-Dec-2020	6.45	6.65	6.75	6.25	6.75	6.75	6.68	115305	7.70	185	-	-
DVL	EQ	30-Dec-2020	70.45	71.55	77.45	71.40	77.45	77.45	75.36	108556	81.81	1025	77389	71.29
DWARKESH	EQ	30-Dec-2020	30.95	31.15	31.75	30.55	31.05	31.10	31.31	631807	197.85	2337	245419	38.84
DYNAMATECH	EQ	30-Dec-2020	769.50	777.05	792.00	770.00	773.10	771.30	773.27	6480	50.11	459	4422	68.24
DYNPRO	EQ	30-Dec-2020	247.10	248.20	248.25	240.35	244.40	244.60	245.14	51661	126.64	1334	28362	54.90
E2E	SM	30-Dec-2020	48.25	50.55	50.65	49.05	50.50	50.60	50.52	52000	26.27	26	44000	84.62
EASUNREYRL	BZ	30-Dec-2020	2.95	2.95	3.00	2.85	2.85	2.85	2.87	7338	0.21	16	-	-
EBANK	EQ	30-Dec-2020	3314.65	3314.65	3425.05	3155.70	3423.00	3294.57	3258.92	13	0.42	6	10	76.92
EBBETF0423	EQ	30-Dec-2020	1109.97	1110.25	1111.00	1110.25	1111.00	1110.96	1110.72	10207	113.37	58	10206	99.99
EBBETF0425	EQ	30-Dec-2020	1025.00	1026.24	1026.99	1023.76	1026.99	1026.99	1026.34	11287	115.84	19	11137	98.67
EBBETF0430	EQ	30-Dec-2020	1135.19	1135.95	1136.99	1132.55	1135.10	1135.09	1136.07	1329	15.10	42	1306	98.27
EBBETF0431	EQ	30-Dec-2020	1018.49	1018.49	1018.49	1017.00	1017.49	1017.42	1017.29	10554	107.36	72	10228	96.91
EBIXFOREX	EQ	30-Dec-2020	499.85	500.05	509.95	495.10	501.10	500.40	499.99	1672	8.36	95	1278	76.44
EC5RG	MF	30-Dec-2020	9.00	8.11	9.00	8.10	9.00	9.00	8.54	12975	1.11	12	5000	38.54
ECLERX	EQ	30-Dec-2020	908.85	910.00	910.35	892.90	894.00	901.45	900.51	63726	573.86	4920	33923	53.23
ECLFINANCE	NE	30-Dec-2020	1242.79	1220.26	1220.26	1220.26	1220.26	1220.26	1220.26	16	0.20	1	16	100.00
ECLFINANCE	NF	30-Dec-2020	1024.32	1015.00	1030.00	1015.00	1030.00	1026.21	1025.94	549	5.63	16	539	98.18
ECLFINANCE	NG	30-Dec-2020	950.00	951.20	951.20	950.00	950.00	950.00	951.19	101	0.96	4	101	100.00
ECLFINANCE	NH	30-Dec-2020	1153.10	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	630	7.43	6	630	100.00
ECLFINANCE	NJ	30-Dec-2020	923.10	934.49	935.00	934.47	935.00	935.00	934.52	293	2.74	6	293	100.00
ECLFINANCE	NM	30-Dec-2020	1000.00	1010.00	1010.00	989.00	992.95	992.95	990.59	440	4.36	7	400	90.91
ECLFINANCE	NO	30-Dec-2020	962.00	962.00	962.00	962.00	962.00	962.00	962.00	500	4.81	2	500	100.00
ECLFINANCE	NP	30-Dec-2020	945.00	960.00	960.00	960.00	960.00	960.00	960.00	37	0.36	1	37	100.00
ECLFINANCE	NR	30-Dec-2020	984.30	980.00	987.00	960.20	980.00	980.00	974.01	1174	11.43	27	1016	86.54
ECLFINANCE	NS	30-Dec-2020	974.90	970.00	972.80	970.00	970.00	970.00	971.14	69	0.67	8	69	100.00
EDELWEISS	EQ	30-Dec-2020	70.20	71.30	71.30	69.20	70.25	70.30	70.27	499616	351.08	6372	300130	60.07
EDUCOMP	BZ	30-Dec-2020	3.75	3.90	3.90	3.80	3.85	3.85	3.88	143179	5.55	174	-	-
EHFLNCD	N6	30-Dec-2020	914.00	914.00	915.00	910.00	915.00	915.00	913.39	743	6.79	16	743	100.00
EICHERMOT	EQ	30-Dec-2020	2460.55	2479.00	2525.00	2454.35	2521.00	2517.35	2508.53	2429452	60943.42	91824	298315	12.28
EIDPARRY	EQ	30-Dec-2020	333.90	353.50	366.00	344.05	356.00	352.25	354.28	3273940	11599.03	48679	797051	24.35
EIFFL	SM	30-Dec-2020	91.00	91.00	91.00	91.00	91.00	91.00	91.00	800	0.73	1	800	100.00
EIHAHOTELS	EQ	30-Dec-2020	272.75	271.00	282.30	261.15	282.00	280.70	271.94	32713	88.96	1499	13913	42.53
EIHOTEL	EQ	30-Dec-2020	89.05	89.50	90.95	88.15	90.85	90.60	89.78	409020	367.21	5542	215936	52.79
EIMCOELECO	EQ	30-Dec-2020	343.95	347.85	347.85	335.00	336.00	336.00	342.14	2039	6.98	262	825	40.46
EKC	EQ	30-Dec-2020	54.70	55.70	56.60	52.35	52.70	52.55	54.32	449680	244.26	2576	314553	69.95
ELECON	EQ	30-Dec-2020	42.65	41.45	42.55	40.10	41.45	41.60	41.66	850905	354.46	5936	451229	53.03
ELECTCAST	EQ	30-Dec-2020	20.75	20.55	21.20	20.40	20.50	20.50	20.54	830709	170.62	4112	602941	72.58
ELECTHERM	EQ	30-Dec-2020	113.60	113.25	116.00	112.20	115.35	114.45	114.41	20322	23.25	394	14295	70.34
ELGIEQUIP	EQ	30-Dec-2020	156.65	155.20	157.55	153.45	155.50	154.85	155.45	86725	134.81	2127	52366	60.38
ELGIRUBCO	EQ	30-Dec-2020	22.45	22.40	23.40	22.00	22.30	22.30	22.44	24182	5.43	139	16753	69.28
EMAMILTD	EQ	30-Dec-2020	423.15	423.15	426.90	421.50	424.20	423.45	422.90	896597	3791.69	18437	691446	77.12
EMAMIPAP	EQ	30-Dec-2020	105.55	107.90	107.90	103.15	105.05	105.25	104.89	7118	7.47	157	4325	60.76
EMAMIREAL	EQ	30-Dec-2020	50.05	50.80	50.95	49.00	49.90	49.75	49.98	13314	6.65	253	10767	80.87
EMBASSY	RR	30-Dec-2020	346.07	348.00	349.85	344.80	345.05	344.98	345.80	879400	3040.94	2199	726400	82.60
EMCO	BZ	30-Dec-2020	2.05	2.10	2.15	1.95	2.15	2.05	2.00	91971	1.84	89	-	-
EMKAY	EQ	30-Dec-2020	78.95	79.00	83.95	77.95	81.10	81.65	82.00	128100	105.04	1575	55338	43.20
EMKAYTOOLS	SM	30-Dec-2020	110.00	115.00	115.00	115.00	115.00	115.00	115.00	600	0.69	1	600	100.00
EMMBI	EQ	30-Dec-2020	74.75	75.20	76.40	74.50	76.40	75.65	75.38	16712	12.60	249	13149	78.68
EMOFSR1RDP	MF	30-Dec-2020	11.48	11.47	11.50	11.47	11.50	11.50	11.50	37490	4.31	11	37490	100.00
EMOFSR1RGG	MF	30-Dec-2020	11.42	11.48	11.55	11.45	11.55	11.53	11.48	61212	7.03	39	60912	99.51
ENDURANCE	EQ	30-Dec-2020	1306.15	1307.00	1350.00	1283.20	1348.00	1344.70	1331.90	256951	3422.33	16295	115732	45.04
ENERGYDEV	EQ	30-Dec-2020	9.30	9.75	9.75	9.75	9.75	9.75	9.75	60859	5.93	81	60858	100.00
ENGINERSIN	EQ	30-Dec-2020	78.30	78.75	79.45	77.80	79.20	78.95	78.68	2993049	2354.99	13676	1505744	50.31
ENIL	EQ	30-Dec-2020	159.25	159.65	162.95	156.05	158.10	159.00	159.88	229863	367.50	6037	129901	56.51
EPL	EQ	30-Dec-2020	257.85	260.00	261.10	254.05	260.00	260.05	259.02	454384	1176.93	8269	413542	91.01
EQ30	EQ	30-Dec-2020	414.06	414.06	417.64	395.00	413.00	402.11	404.52	162	0.66	62	132	81.48
EQUITAS	EQ	30-Dec-2020	66.60	66.70	68.50	66.05	67.80	68.05	67.55	2087058	1409.75	10262	1467372	70.31
EQUITASBNK	EQ	30-Dec-2020	37.55	37.55	37.65	36.30	37.60	37.50	37.20	1483158	551.81	5313	1239575	83.58
ERFLNCDI	N2	30-Dec-2020	1069.00	1056.00	1060.00	1056.00	1060.00	1060.00	1056.08	52	0.55	2	52	100.00
ERFLNCDI	N4	30-Dec-2020	1001.00	985.80	998.80	985.80	998.80	998.80	991.85	184	1.82	5	92	50.00
ERFLNCDI	N5	30-Dec-2020	869.75	890.00	890.00	890.00	890.00	890.00	890.00	1	0.01	1	1	100.00
ERIS	EQ	30-Dec-2020	579.90	584.00	584.00	570.00	571.00	572.30	574.29	48894	280.79	4397	19062	38.99
EROSMEDIA	EQ	30-Dec-2020	23.40	23.40	23.50	22.50	22.95	22.95	22.91	113932	26.10	730	75368	66.15
ESABINDIA	EQ	30-Dec-2020	1841.00	1820.00	1905.00	1807.95	1866.05	1868.65	1851.44	10755	199.12	1399	4843	45.03
ESCORTS	EQ	30-Dec-2020	1268.90	1277.00	1283.65	1254.60	1261.25	1265.15	1265.32	1853063	23447.12	52306	358472	19.34
ESSARSHPNG	EQ	30-Dec-2020	10.10	10.00	10.85	9.90	10.15	10.15	10.16	58831	5.98	218	42503	72.25
ESTER	EQ	30-Dec-2020	117.75	119.85	119.85	116.80	117.20	117.40	117.78	128968	151.90	2670	63707	49.40
EUROCERA	BZ	30-Dec-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.70	205	0.00	3	-	-
EUROMULTI	BZ	30-Dec-2020	1.95	1.95	1.95	1.95	1.95	1.95	1.95	759	0.01	2	-	-
EVEREADY	EQ	30-Dec-2020	204.95	206.95	210.80	203.15	208.70	209.20	207.13	1119642	2319.10	12169	595569	53.19
EVERESTIND	EQ	30-Dec-2020	319.20	320.00	332.70	314.95	317.00	318.50	324.29	144394	468.25	5083	52456	36.33
EXCEL	BE	30-Dec-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	6659	0.19	21	-	-
EXCELINDUS	EQ	30-Dec-2020	841.75	855.00	855.00	836.25	836.25	841.15	842.88	9347	78.78	1401	4568	48.87
EXIDEIND	EQ	30-Dec-2020	191.35	192.90	193.50	187.75	192.50	191.35	190.63	5451885	10393.11	36356	1254776	23.02
EXPLEOSOL	EQ	30-Dec-2020	508.80	515.00	535.00	509.00	524.75	521.50	525.14	30662	161.02	1806	14959	48.79
FACT	EQ	30-Dec-2020	64.30	65.00	65.00	60.75	61.05	61.30	62.24	1458739	907.88	7926	421424	28.89
FAIRCHEMOR	BE	30-Dec-2020	636.60	635.00	647.40	623.90	636.00	642.85	640.25	19432	124.41	267	-	-
FCL	EQ	30-Dec-2020	66.05	67.40	69.90	60.10	63.75	63.80	66.08	5111429	3377.65	28901	1813365	35.48
FCONSUMER	EQ	30-Dec-2020	8.25	8.35	8.45	8.30	8.40	8.40	8.40	4342828	364.67	3626	2104605	48.46
FCSSOFT	BE	30-Dec-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	8979851	75.53	2527	-	-
FDC	EQ	30-Dec-2020	325.50	327.95	327.95	323.00	326.40	325.65	324.69	124130	403.04	3462	77741	62.63
FEDERALBNK	EQ	30-Dec-2020	67.40	67.65	68.00	66.30	67.00	67.25	66.92	19496396	13047.49	31793	3879087	19.90
FEL	EQ	30-Dec-2020	11.15	11.45	11.45	11.30	11.40	11.35	11.38	1110408	126.40	1648	779787	70.23
FELDVR	EQ	30-Dec-2020	14.20	14.50	14.90	13.70	14.40	14.40	14.29	59839	8.55	271	23301	38.94
FIEMIND	EQ	30-Dec-2020	533.35	543.90	570.25	540.00	559.00	559.80	559.49	118518	663.10	7052	56581	47.74
FILATEX	EQ	30-Dec-2020	45.90	46.20	46.90	44.50	45.70	46.10	45.54	1503178	684.58	1765	1309432	87.11
FILDF2GPD	MF	30-Dec-2020	0.40	0.44	0.44	0.44	0.44	0.44	0.44	2	0.00	1	2	100.00
FINCABLES	EQ	30-Dec-2020	345.80	347.00	350.80	339.80	340.90	340.60	341.29	99848	340.77	4402	57251	57.34
FINEORG	EQ	30-Dec-2020	2515.05	2520.00	2534.00	2485.00	2515.00	2513.60	2501.20	17436	436.11	2318	10632	60.98
FINPIPE	EQ	30-Dec-2020	645.65	650.00	654.45	637.70	645.00	646.65	646.54	53584	346.44	3198	29867	55.74
FLEXITUFF	BE	30-Dec-2020	15.50	15.50	16.20	15.05	15.95	15.95	15.61	6025	0.94	11	-	-
FLFL	EQ	30-Dec-2020	84.70	86.00	86.25	85.00	86.00	85.85	85.64	149771	128.26	1188	82058	54.79
FLUOROCHEM	EQ	30-Dec-2020	566.50	566.50	578.75	561.55	568.00	569.00	572.99	34780	199.29	1455	23003	66.14
FMGOETZE	EQ	30-Dec-2020	311.40	311.40	316.95	310.30	311.25	312.15	312.71	6156	19.25	331	4320	70.18
FMNL	EQ	30-Dec-2020	19.15	19.55	19.90	18.05	18.95	19.10	19.27	78345	15.09	356	42045	53.67
FORCEMOT	EQ	30-Dec-2020	1359.55	1360.00	1377.00	1345.00	1358.00	1356.40	1360.84	27888	379.51	3129	8748	31.37
FORTIS	EQ	30-Dec-2020	156.30	155.10	156.20	151.40	154.90	154.30	153.65	1309215	2011.67	13231	564645	43.13
FOSECOIND	EQ	30-Dec-2020	1323.10	1316.05	1324.00	1294.00	1297.00	1307.10	1305.76	1497	19.55	357	937	62.59
FOURTHDIM	SZ	30-Dec-2020	10.10	9.60	9.60	9.60	9.60	9.60	9.60	1000	0.10	1	1000	100.00
FRETAIL	EQ	30-Dec-2020	76.40	77.55	77.55	76.60	77.40	77.25	77.24	1370522	1058.55	7859	829874	60.55
FSC	EQ	30-Dec-2020	100.70	102.00	103.70	101.00	102.15	102.25	102.48	48209	49.41	1086	33506	69.50
FSL	EQ	30-Dec-2020	104.00	104.65	104.90	98.80	98.80	99.20	100.55	5364013	5393.39	46753	2098017	39.11
G5	EQ	30-Dec-2020	47.79	49.22	49.22	45.89	47.77	47.80	47.77	15074	7.20	36	11458	76.01
GABRIEL	EQ	30-Dec-2020	106.70	106.20	107.55	104.00	106.00	106.00	105.40	186547	196.62	2619	64997	34.84
GAEL	EQ	30-Dec-2020	116.15	116.50	118.50	114.85	116.80	116.75	116.38	92178	107.27	1662	56661	61.47
GAIL	EQ	30-Dec-2020	123.75	123.90	124.20	121.60	122.90	123.10	122.82	11547865	14182.89	36162	2539062	21.99
GAL	EQ	30-Dec-2020	3.20	3.25	3.25	3.10	3.20	3.20	3.17	18966	0.60	41	17684	93.24
GALAXYSURF	EQ	30-Dec-2020	2000.65	2010.25	2018.05	1989.50	2009.00	1997.05	2000.08	16580	331.61	2295	8833	53.28
GALLANTT	EQ	30-Dec-2020	39.40	38.50	39.90	38.20	39.05	39.05	38.82	19701	7.65	217	13249	67.25
GALLISPAT	EQ	30-Dec-2020	36.00	36.75	36.90	35.05	35.60	35.75	35.79	20796	7.44	230	14706	70.72
GAMMNINFRA	EQ	30-Dec-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.77	748610	5.77	578	718468	95.97
GANDHITUBE	EQ	30-Dec-2020	245.80	245.15	254.00	243.40	250.55	248.65	249.77	9173	22.91	616	3121	34.02
GANECOS	EQ	30-Dec-2020	356.60	362.95	379.00	361.05	375.00	375.30	370.46	88314	327.17	2836	61462	69.59
GANESHHOUC	EQ	30-Dec-2020	31.45	32.90	32.90	31.30	31.60	31.95	31.82	28835	9.18	173	20048	69.53
GANGAFORGE	SM	30-Dec-2020	25.60	25.20	28.95	25.20	28.45	28.40	26.71	96000	25.64	15	54000	56.25
GANGESSECU	EQ	30-Dec-2020	61.50	60.05	62.40	60.05	62.25	62.25	61.15	379	0.23	16	301	79.42
GARDENSILK	EQ	30-Dec-2020	13.25	13.55	13.55	12.60	13.10	12.85	12.94	75291	9.74	335	44511	59.12
GARFIBRES	EQ	30-Dec-2020	2180.45	2191.20	2257.00	2159.10	2257.00	2250.35	2221.53	19503	433.27	2742	13672	70.10
GATI	EQ	30-Dec-2020	89.95	90.65	98.90	88.20	98.00	97.80	96.97	5755830	5581.32	26613	2548707	44.28
GAYAHWS	BE	30-Dec-2020	0.60	0.65	0.65	0.55	0.65	0.60	0.60	476357	2.85	216	-	-
GAYAPROJ	EQ	30-Dec-2020	37.80	37.80	38.20	37.00	37.45	37.35	37.41	210695	78.82	1356	142002	67.40
GBGLOBAL	BE	30-Dec-2020	7.50	7.85	7.85	7.15	7.85	7.85	7.61	10364	0.79	37	-	-
GDL	EQ	30-Dec-2020	121.75	121.75	124.95	119.10	121.50	121.40	121.99	169645	206.95	7176	64463	38.00
GEECEE	EQ	30-Dec-2020	85.60	85.85	86.10	82.85	83.00	83.70	84.30	18331	15.45	466	14266	77.82
GEEKAYWIRE	BE	30-Dec-2020	65.45	65.45	66.20	65.45	66.20	66.20	65.46	14520	9.50	21	-	-
GENESYS	EQ	30-Dec-2020	58.60	61.50	61.50	61.25	61.50	61.50	61.50	11426	7.03	84	11386	99.65
GENUSPAPER	EQ	30-Dec-2020	7.35	7.45	7.45	6.90	7.15	7.20	7.06	856740	60.49	1197	482104	56.27
GENUSPOWER	EQ	30-Dec-2020	41.10	41.05	41.30	39.30	39.90	39.80	40.03	304309	121.83	2218	130348	42.83
GEOJITFSL	EQ	30-Dec-2020	55.35	57.90	58.00	55.50	55.90	55.95	56.34	399259	224.94	2393	212363	53.19
GEPIL	EQ	30-Dec-2020	282.05	285.00	286.00	277.10	285.00	285.05	283.61	68794	195.11	2362	46955	68.25
GESHIP	EQ	30-Dec-2020	262.45	263.00	266.00	258.55	263.15	264.15	261.67	209809	549.01	9719	108426	51.68
GET&D	EQ	30-Dec-2020	116.00	116.00	122.40	114.20	118.50	118.60	118.02	154700	182.57	3116	63362	40.96
GFLLIMITED	EQ	30-Dec-2020	90.65	90.00	91.70	89.10	89.65	89.65	89.90	22826	20.52	332	14599	63.96
GHCL	EQ	30-Dec-2020	207.90	209.55	213.40	203.80	205.10	205.20	209.41	545222	1141.74	12320	157224	28.84
GICHSGFIN	EQ	30-Dec-2020	118.40	119.30	119.30	116.25	117.60	117.95	117.76	336330	396.07	3897	109214	32.47
GICRE	EQ	30-Dec-2020	140.20	140.95	141.35	138.70	139.35	139.45	139.38	187391	261.19	2286	99764	53.24
GILLANDERS	EQ	30-Dec-2020	48.20	50.45	50.45	46.60	48.05	48.55	48.10	14725	7.08	188	10669	72.46
GILLETTE	EQ	30-Dec-2020	5817.00	5817.00	5852.00	5762.45	5791.05	5795.85	5807.06	4639	269.39	1332	2322	50.05
GINNIFILA	EQ	30-Dec-2020	21.45	22.20	22.50	20.55	22.45	22.35	21.88	137092	29.99	462	105581	77.01
GIPCL	EQ	30-Dec-2020	84.55	84.60	84.60	80.00	83.70	83.35	83.49	141443	118.08	3149	73740	52.13
GISOLUTION	EQ	30-Dec-2020	2.80	2.90	2.90	2.80	2.80	2.85	2.86	15567	0.45	28	13067	83.94
GKWLIMITED	BE	30-Dec-2020	566.05	566.05	589.80	540.25	579.95	579.95	566.04	154	0.87	31	-	-
GLAND	EQ	30-Dec-2020	2348.60	2355.80	2363.70	2296.00	2351.00	2351.00	2320.30	243725	5655.16	21389	110651	45.40
GLAXO	EQ	30-Dec-2020	1586.70	1587.00	1610.00	1577.95	1600.00	1601.45	1595.54	25274	403.26	3328	11697	46.28
GLENMARK	EQ	30-Dec-2020	497.90	500.00	500.35	492.75	496.50	499.25	497.00	1490678	7408.74	25466	435548	29.22
GLFL	EQ	30-Dec-2020	2.30	2.25	2.40	2.20	2.20	2.20	2.23	28028	0.63	54	25150	89.73
GLOBAL	EQ	30-Dec-2020	67.60	70.75	70.75	64.30	64.50	64.65	65.79	23928	15.74	284	15584	65.13
GLOBALVECT	BZ	30-Dec-2020	53.00	53.00	53.25	50.70	52.80	52.35	52.31	9381	4.91	92	-	-
GLOBE	EQ	30-Dec-2020	60.25	60.20	64.00	59.70	60.80	60.70	60.45	9123	5.52	48	4780	52.40
GLOBOFFS	EQ	30-Dec-2020	9.40	9.10	9.40	8.95	9.30	9.15	9.15	23862	2.18	90	16150	67.68
GLOBUSSPR	EQ	30-Dec-2020	307.25	311.90	330.00	311.90	320.70	319.35	321.97	287208	924.72	7435	113913	39.66
GMBREW	BZ	30-Dec-2020	419.30	433.00	433.00	418.00	419.00	420.65	422.95	3780	15.99	209	-	-
GMDCLTD	EQ	30-Dec-2020	50.95	50.75	52.35	49.70	51.85	51.65	51.07	1020004	520.91	6079	464766	45.57
GMMPFAUDLR	EQ	30-Dec-2020	3723.15	3740.00	3847.00	3681.00	3771.00	3770.45	3777.53	86827	3279.92	14704	33749	38.87
GMRINFRA	EQ	30-Dec-2020	26.40	27.00	28.10	26.30	27.30	27.40	27.23	146111191	39784.77	67279	71167730	48.71
GNA	EQ	30-Dec-2020	257.10	259.00	260.15	254.10	255.10	256.35	256.02	98489	252.16	1737	75392	76.55
GNFC	EQ	30-Dec-2020	227.85	228.10	228.40	221.10	222.35	222.50	223.35	749457	1673.91	10559	383607	51.18
GOACARBON	BE	30-Dec-2020	273.05	272.00	275.00	270.00	272.20	271.75	272.12	5654	15.39	171	-	-
GOCLCORP	EQ	30-Dec-2020	195.80	196.05	199.95	193.00	194.20	194.15	195.14	8838	17.25	461	4849	54.87
GODFRYPHLP	EQ	30-Dec-2020	976.85	976.00	991.15	965.55	975.00	974.85	979.39	48452	474.54	4001	11586	23.91
GODHA	EQ	30-Dec-2020	38.65	40.45	40.55	38.00	40.55	40.55	39.91	6868	2.74	24	6723	97.89
GODREJAGRO	EQ	30-Dec-2020	536.40	539.70	539.70	533.00	535.10	535.70	536.00	97701	523.68	5706	34867	35.69
GODREJCP	EQ	30-Dec-2020	741.15	745.00	756.90	738.30	750.00	749.15	747.98	2188175	16367.22	48607	733364	33.51
GODREJIND	EQ	30-Dec-2020	431.10	436.00	441.00	420.20	423.90	423.75	426.18	256257	1092.11	14313	111422	43.48
GODREJPROP	EQ	30-Dec-2020	1405.05	1412.00	1417.85	1375.00	1390.20	1393.75	1394.27	1084354	15118.88	34483	169111	15.60
GOENKA	BZ	30-Dec-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.90	153143	1.38	70	-	-
GOKEX	EQ	30-Dec-2020	91.05	91.85	92.85	90.70	92.10	91.85	91.75	221361	203.09	3553	111136	50.21
GOKUL	EQ	30-Dec-2020	16.75	17.45	18.00	16.50	17.90	17.75	17.46	98219	17.15	412	60085	61.17
GOKULAGRO	EQ	30-Dec-2020	18.80	18.95	19.00	17.75	18.30	18.15	18.38	45819	8.42	480	31579	68.92
GOLDBEES	EQ	30-Dec-2020	43.68	43.78	43.80	43.53	43.60	43.58	43.64	3364504	1468.38	9842	2661777	79.11
GOLDENTOBC	EQ	30-Dec-2020	52.85	53.95	54.55	50.00	51.65	51.10	51.11	27685	14.15	495	18980	68.56
GOLDIAM	EQ	30-Dec-2020	233.30	235.65	235.65	222.40	225.00	225.45	228.28	132764	303.08	4287	69278	52.18
GOLDSHARE	EQ	30-Dec-2020	4578.85	4548.45	4575.00	4515.00	4516.00	4520.30	4526.79	1875	84.88	402	1442	76.91
GOLDTECH	EQ	30-Dec-2020	10.00	10.40	11.00	9.65	10.40	10.40	10.49	125710	13.19	346	44410	35.33
GOODLUCK	EQ	30-Dec-2020	54.30	54.00	56.00	53.40	55.30	55.00	54.75	62152	34.03	826	26969	43.39
GOODYEAR	EQ	30-Dec-2020	969.80	978.90	978.90	957.05	958.20	959.95	961.97	9641	92.74	1106	5825	60.42
GPIL	EQ	30-Dec-2020	449.00	453.90	463.00	441.05	460.00	458.50	457.21	87965	402.19	3893	40230	45.73
GPPL	EQ	30-Dec-2020	99.20	99.45	101.75	97.50	100.25	99.85	99.77	2407974	2402.47	26095	841470	34.95
GPTINFRA	EQ	30-Dec-2020	41.30	41.95	41.95	38.80	40.20	40.30	40.10	178017	71.39	1561	84899	47.69
GRANULES	EQ	30-Dec-2020	370.65	370.90	370.90	361.30	363.00	363.35	365.06	928292	3388.78	21329	495769	53.41
GRAPHITE	EQ	30-Dec-2020	310.35	312.00	313.25	302.00	306.45	307.25	306.12	965013	2954.06	17322	292833	30.34
GRASIM	EQ	30-Dec-2020	909.50	911.10	938.95	897.30	937.10	934.40	919.69	2280218	20970.94	45659	550024	24.12
GRAVITA	EQ	30-Dec-2020	72.40	72.50	74.50	70.30	72.70	72.75	72.51	684799	496.57	4348	263082	38.42
GREAVESCOT	EQ	30-Dec-2020	86.05	86.70	87.70	85.50	86.30	86.40	86.57	1012757	876.70	8318	429331	42.39
GREENLAM	EQ	30-Dec-2020	787.85	787.85	791.00	779.00	790.00	786.10	788.87	7250	57.19	652	6189	85.37
GREENPANEL	EQ	30-Dec-2020	122.50	122.90	124.45	117.35	122.10	122.35	122.43	111670	136.72	668	79750	71.42
GREENPLY	EQ	30-Dec-2020	110.20	111.20	118.95	109.00	114.50	114.30	114.89	1547742	1778.16	14826	645093	41.68
GREENPOWER	EQ	30-Dec-2020	2.40	2.45	2.45	2.35	2.45	2.40	2.40	1581275	37.97	3213	727841	46.03
GRINDWELL	EQ	30-Dec-2020	724.65	726.00	747.25	713.00	718.00	722.95	736.34	52273	384.91	4261	34427	65.86
GROBTEA	EQ	30-Dec-2020	789.30	828.75	828.75	762.50	828.75	827.80	820.79	9501	77.98	584	4948	52.08
GRPLTD	EQ	30-Dec-2020	882.05	900.05	905.00	861.00	889.95	876.30	886.10	291	2.58	37	234	80.41
GRSE	EQ	30-Dec-2020	197.40	198.10	198.50	194.40	195.60	195.40	195.79	204795	400.97	3641	104747	51.15
GSCLCEMENT	EQ	30-Dec-2020	36.75	37.00	38.75	36.25	37.85	38.00	37.87	879155	332.91	4006	300380	34.17
GSFC	EQ	30-Dec-2020	75.40	75.75	75.75	73.20	73.85	73.50	74.08	648267	480.26	4089	343636	53.01
GSPL	EQ	30-Dec-2020	218.60	220.00	224.50	215.25	223.00	223.65	218.81	965352	2112.29	11288	725241	75.13
GSS	EQ	30-Dec-2020	54.50	54.50	56.00	52.50	54.15	54.00	54.40	130405	70.94	1127	69444	53.25
GTL	EQ	30-Dec-2020	5.60	5.85	5.85	5.80	5.85	5.85	5.85	72872	4.26	102	38683	53.08
GTLINFRA	EQ	30-Dec-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.73	6812221	49.44	2636	4410125	64.74
GTNIND	BE	30-Dec-2020	14.00	14.60	14.60	13.30	13.75	13.75	13.77	20309	2.80	25	-	-
GTPL	EQ	30-Dec-2020	124.15	124.15	124.95	120.60	124.90	124.40	123.89	49138	60.88	869	23992	48.83
GUFICBIO	EQ	30-Dec-2020	117.45	117.20	118.45	116.40	117.30	117.05	117.32	39527	46.37	647	21934	55.49
GUJALKALI	EQ	30-Dec-2020	354.35	356.35	363.00	353.35	359.00	358.50	358.95	133223	478.21	4109	45007	33.78
GUJAPOLLO	EQ	30-Dec-2020	199.70	205.50	205.70	197.10	200.00	200.35	200.88	8269	16.61	636	3359	40.62
GUJGASLTD	EQ	30-Dec-2020	380.75	383.30	384.65	374.30	380.25	382.20	379.51	544797	2067.56	16326	178855	32.83
GUJRAFFIA	BE	30-Dec-2020	15.20	15.20	15.20	15.20	15.20	15.20	15.20	55	0.01	3	-	-
GULFOILLUB	EQ	30-Dec-2020	729.65	765.00	765.00	718.00	718.00	719.00	725.04	21305	154.47	1725	11383	53.43
GULFPETRO	EQ	30-Dec-2020	46.60	47.40	47.70	45.55	45.80	46.05	46.18	40007	18.48	633	24633	61.57
GULPOLY	EQ	30-Dec-2020	82.90	84.90	84.90	81.20	82.50	82.35	82.51	46901	38.70	560	27135	57.86
GVKPIL	BZ	30-Dec-2020	2.95	2.95	3.00	2.85	2.95	2.90	2.92	1106954	32.37	869	-	-
HAL	EQ	30-Dec-2020	836.30	840.00	840.00	823.00	830.00	831.05	830.16	193476	1606.17	9770	46941	24.26
HAPPSTMNDS	EQ	30-Dec-2020	348.10	350.90	351.00	340.20	345.00	344.65	346.69	1178851	4086.91	18317	238770	20.25
HARITASEAT	EQ	30-Dec-2020	482.40	480.95	481.00	474.05	474.05	477.35	479.10	4193	20.09	208	3186	75.98
HARRMALAYA	EQ	30-Dec-2020	115.05	116.50	118.55	113.60	115.00	115.65	115.12	51601	59.40	1867	33851	65.60
HATHWAY	EQ	30-Dec-2020	32.80	32.50	32.80	32.30	32.80	32.70	32.56	279539	91.03	1925	189042	67.63
HATSUN	EQ	30-Dec-2020	723.65	727.10	740.55	714.00	725.00	727.35	728.67	39670	289.06	2341	17900	45.12
HAVELLS	EQ	30-Dec-2020	908.75	908.00	910.30	897.30	901.90	904.65	903.89	886047	8008.88	29227	213437	24.09
HAVISHA	BE	30-Dec-2020	0.80	0.80	0.80	0.75	0.80	0.75	0.78	21366	0.17	52	-	-
HBANKETF	EQ	30-Dec-2020	311.77	315.00	315.00	309.25	312.93	312.53	311.23	2513	7.82	124	1661	66.10
HBLPOWER	EQ	30-Dec-2020	42.20	43.20	43.40	39.10	40.00	40.35	40.64	4322065	1756.45	19507	1931680	44.69
HCC	EQ	30-Dec-2020	9.20	9.20	9.35	8.95	9.05	9.05	9.09	5356344	487.03	3421	1615296	30.16
HCG	EQ	30-Dec-2020	163.45	165.00	165.90	160.50	162.00	162.25	162.51	116842	189.87	2507	79207	67.79
HCL-INSYS	EQ	30-Dec-2020	8.70	8.85	8.90	8.60	8.85	8.80	8.79	186787	16.43	796	146397	78.38
HCLTECH	EQ	30-Dec-2020	935.90	938.00	950.00	931.00	941.15	940.70	940.88	6382809	60054.37	129019	1795890	28.14
HDFC	EQ	30-Dec-2020	2518.95	2518.95	2525.00	2483.00	2521.70	2518.05	2502.78	2902423	72641.29	105288	1494677	51.50
HDFC	W3	30-Dec-2020	716.80	715.00	715.00	698.00	714.95	714.95	707.97	11400	80.71	18	6000	52.63
HDFCAMC	EQ	30-Dec-2020	2907.50	2924.80	2927.00	2876.10	2908.00	2908.70	2906.96	237351	6899.70	30217	117531	49.52
HDFCBANK	EQ	30-Dec-2020	1427.20	1439.90	1439.90	1413.00	1432.05	1432.50	1427.25	8108363	115727.02	137892	3247668	40.05
HDFCLIFE	EQ	30-Dec-2020	673.20	679.00	679.00	667.00	674.15	675.70	673.29	2886107	19431.89	60576	1217129	42.17
HDFCMFGETF	EQ	30-Dec-2020	4482.35	4497.95	4497.95	4458.00	4474.40	4463.05	4474.33	6524	291.91	563	4336	66.46
HDFCNIFETF	EQ	30-Dec-2020	1471.09	1473.46	1473.46	1459.86	1472.00	1465.12	1465.10	2097	30.72	101	1860	88.70
HDFCSENETF	EQ	30-Dec-2020	5048.73	5048.73	5048.73	5011.01	5043.00	5022.51	5028.22	483	24.29	71	389	80.54
HDIL	BZ	30-Dec-2020	6.65	6.65	6.95	6.40	6.95	6.95	6.86	590267	40.50	909	-	-
HEG	EQ	30-Dec-2020	949.80	957.95	957.95	923.00	929.00	931.80	933.23	554990	5179.34	19359	129405	23.32
HEIDELBERG	EQ	30-Dec-2020	216.85	217.20	234.75	215.50	227.15	229.25	227.69	1662151	3784.62	22658	430978	25.93
HEMIPROP	EQ	30-Dec-2020	73.55	74.70	88.25	72.50	88.25	88.25	81.53	10574707	8621.67	42521	4734955	44.78
HERCULES	EQ	30-Dec-2020	120.75	121.00	125.00	120.00	121.00	121.30	121.95	65247	79.57	1618	26377	40.43
HERITGFOOD	EQ	30-Dec-2020	301.70	302.00	302.50	295.00	298.05	299.65	299.03	58059	173.61	1909	34180	58.87
HEROMOTOCO	EQ	30-Dec-2020	3074.00	3080.00	3107.95	3065.60	3100.00	3101.40	3089.67	505754	15626.13	32464	100432	19.86
HESTERBIO	EQ	30-Dec-2020	1706.35	1706.90	1730.00	1691.55	1730.00	1723.20	1714.51	2707	46.41	371	1225	45.25
HEXATRADEX	EQ	30-Dec-2020	34.30	34.90	36.00	33.85	36.00	35.55	35.28	15088	5.32	106	9352	61.98
HFCL	EQ	30-Dec-2020	26.05	26.10	26.35	25.40	25.60	25.60	25.89	8309094	2151.55	12022	2911827	35.04
HGINFRA	EQ	30-Dec-2020	215.55	216.65	221.40	215.10	219.00	219.15	218.98	126447	276.89	4396	98909	78.22
HGS	EQ	30-Dec-2020	1166.60	1171.00	1171.00	1124.00	1138.50	1133.20	1141.77	18101	206.67	2136	11244	62.12
HIKAL	EQ	30-Dec-2020	165.65	166.80	168.35	164.10	164.80	165.00	165.55	272141	450.52	4969	110782	40.71
HIL	EQ	30-Dec-2020	2175.45	2175.45	2199.00	2146.00	2150.00	2173.40	2175.62	8689	189.04	1428	4759	54.77
HILTON	EQ	30-Dec-2020	11.70	12.20	12.20	11.25	11.60	11.60	11.78	10203	1.20	124	8294	81.29
HIMATSEIDE	EQ	30-Dec-2020	139.95	141.50	141.70	138.20	139.60	139.25	139.89	113034	158.12	2002	64286	56.87
HINDALCO	EQ	30-Dec-2020	235.60	236.40	239.15	232.65	236.45	237.40	235.77	8480116	19993.65	46855	1298629	15.31
HINDCOMPOS	EQ	30-Dec-2020	227.95	226.45	233.90	225.60	226.15	226.80	228.50	2940	6.72	175	2114	71.90
HINDCOPPER	EQ	30-Dec-2020	62.60	63.40	63.85	61.00	62.30	62.30	62.60	3494447	2187.47	14631	845701	24.20
HINDMOTORS	EQ	30-Dec-2020	7.55	7.65	7.80	7.40	7.75	7.65	7.63	197210	15.05	523	123773	62.76
HINDNATGLS	EQ	30-Dec-2020	35.20	35.95	37.00	35.00	35.35	35.15	36.05	45444	16.38	443	24312	53.50
HINDOILEXP	EQ	30-Dec-2020	90.05	90.95	90.95	86.00	87.00	87.35	88.42	384828	340.26	4899	215947	56.12
HINDPETRO	EQ	30-Dec-2020	215.40	215.20	216.90	214.05	216.50	216.45	215.45	3945034	8499.51	48944	1732332	43.91
HINDUNILVR	EQ	30-Dec-2020	2384.30	2390.00	2414.65	2376.00	2403.00	2406.60	2397.80	1924886	46154.83	86753	692444	35.97
HINDZINC	EQ	30-Dec-2020	239.65	239.85	240.40	238.00	239.30	239.20	238.97	439356	1049.92	15438	267417	60.87
HIRECT	EQ	30-Dec-2020	153.50	153.50	155.85	150.10	151.50	153.35	153.43	45754	70.20	1653	18268	39.93
HISARMETAL	EQ	30-Dec-2020	83.60	82.80	86.35	80.50	83.20	84.20	83.98	40728	34.20	542	14704	36.10
HITECH	EQ	30-Dec-2020	202.20	209.70	209.70	199.00	200.25	200.45	200.78	52306	105.02	292	18386	35.15
HITECHCORP	EQ	30-Dec-2020	109.10	111.00	114.55	107.65	113.15	113.20	113.63	4498	5.11	114	3203	71.21
HITECHGEAR	BE	30-Dec-2020	152.55	154.00	158.00	150.00	154.25	155.50	152.56	14635	22.33	103	-	-
HLVLTD	EQ	30-Dec-2020	5.05	5.10	5.15	5.00	5.05	5.10	5.07	103222	5.24	208	63576	61.59
HMT	BZ	30-Dec-2020	22.40	22.40	22.50	21.30	21.50	21.45	21.50	11456	2.46	63	-	-
HMVL	EQ	30-Dec-2020	55.90	56.05	57.50	54.25	56.50	55.85	55.94	18830	10.53	243	11486	61.00
HNDFDS	EQ	30-Dec-2020	1696.65	1746.00	1750.00	1550.00	1595.00	1597.00	1620.64	118436	1919.43	13690	42281	35.70
HNGSNGBEES	EQ	30-Dec-2020	335.21	337.00	339.99	336.50	336.50	339.28	338.76	478	1.62	41	405	84.73
HONAUT	EQ	30-Dec-2020	37040.15	37040.15	37849.75	36905.00	37550.20	37528.30	37482.04	6004	2250.42	3662	1864	31.05
HONDAPOWER	EQ	30-Dec-2020	1050.65	1043.00	1062.00	1043.00	1048.00	1052.50	1053.11	5583	58.80	975	2987	53.50
HOVS	BE	30-Dec-2020	36.60	37.40	37.90	35.15	37.20	37.70	37.01	8628	3.19	106	-	-
HPL	EQ	30-Dec-2020	42.95	42.95	43.60	42.15	42.45	42.45	42.58	164165	69.90	1138	101960	62.11
HSCL	EQ	30-Dec-2020	43.40	43.70	44.10	42.70	43.75	43.75	43.63	2722938	1188.03	9253	1342168	49.29
HSIL	EQ	30-Dec-2020	121.60	123.95	124.45	116.05	118.00	117.55	118.96	311701	370.81	5998	172148	55.23
HTMEDIA	EQ	30-Dec-2020	16.05	16.00	16.15	15.70	16.00	16.00	15.89	97538	15.50	215	71981	73.80
HUBTOWN	EQ	30-Dec-2020	15.05	15.80	15.80	15.50	15.80	15.80	15.78	89896	14.19	247	82475	91.74
HUDCO	EQ	30-Dec-2020	39.85	40.00	40.35	39.60	39.95	39.95	39.98	1296112	518.12	3594	430210	33.19
HUDCO	N2	30-Dec-2020	1289.99	1294.99	1294.99	1290.00	1290.00	1290.00	1290.01	2088	26.94	8	2088	100.00
HUDCO	N4	30-Dec-2020	1139.99	1139.90	1139.99	1139.90	1139.99	1139.99	1139.96	60	0.68	4	60	100.00
HUDCO	N5	30-Dec-2020	1250.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	5	0.06	1	5	100.00
HUDCO	N8	30-Dec-2020	1305.08	1302.00	1302.00	1302.00	1302.00	1302.00	1302.00	75	0.98	1	75	100.00
HUDCO	N9	30-Dec-2020	1249.04	1247.50	1250.00	1245.10	1245.10	1247.70	1248.74	967	12.08	16	946	97.83
HUDCO	ND	30-Dec-2020	1306.90	1295.00	1309.90	1295.00	1309.90	1309.90	1297.01	77	1.00	4	77	100.00
HUDCO	NE	30-Dec-2020	1432.85	1430.00	1432.49	1427.00	1429.00	1428.62	1427.61	938	13.39	24	928	98.93
HUHTAMAKI	EQ	30-Dec-2020	307.85	309.15	318.00	305.00	310.95	310.05	312.72	120985	378.35	3466	56583	46.77
HUSYSLTD	SM	30-Dec-2020	94.00	93.00	93.00	93.00	93.00	93.00	93.00	2000	1.86	1	2000	100.00
IBMFNIFTY	EQ	30-Dec-2020	139.47	142.30	142.30	136.02	138.85	140.55	139.51	1020	1.42	172	566	55.49
IBREALEST	EQ	30-Dec-2020	76.60	76.60	80.85	74.70	79.00	79.30	78.09	7770515	6068.21	29229	2191725	28.21
IBUCCREDIT	N6	30-Dec-2020	980.00	955.20	955.20	955.20	955.20	955.20	955.20	2	0.02	1	2	100.00
IBUCCREDIT	N7	30-Dec-2020	884.50	884.50	884.50	884.50	884.50	884.50	884.50	100	0.88	1	100	100.00
IBUCCREDIT	NB	30-Dec-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	20	0.18	1	20	100.00
IBULHSGFIN	EQ	30-Dec-2020	216.00	216.50	217.30	211.35	214.00	214.85	213.84	15652743	33471.46	100986	1685588	10.77
IBULHSGFIN	N6	30-Dec-2020	985.01	991.00	1007.00	986.00	986.00	986.00	986.63	58	0.57	11	51	87.93
IBULHSGFIN	NA	30-Dec-2020	822.10	840.00	840.00	840.00	840.00	840.00	840.00	800	6.72	8	800	100.00
IBULHSGFIN	NE	30-Dec-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	150	1.20	4	150	100.00
ICEMAKE	EQ	30-Dec-2020	100.35	102.70	105.35	98.05	105.35	105.20	103.54	53815	55.72	557	36047	66.98
ICICI500	EQ	30-Dec-2020	187.01	195.00	199.89	187.00	188.65	188.25	188.68	783	1.48	109	493	62.96
ICICIALPLV	EQ	30-Dec-2020	137.37	138.00	138.48	137.06	138.48	138.30	138.00	272	0.38	20	255	93.75
ICICIB22	EQ	30-Dec-2020	31.71	31.71	31.75	31.36	31.69	31.68	31.57	270858	85.52	5509	230626	85.15
ICICIBANK	EQ	30-Dec-2020	528.80	531.65	533.00	524.55	527.60	528.75	527.72	21365141	112748.61	174183	9162752	42.89
ICICIBANKN	EQ	30-Dec-2020	310.48	316.00	316.00	307.59	311.46	311.07	310.34	4350	13.50	268	2778	63.86
ICICIBANKP	EQ	30-Dec-2020	170.83	171.60	171.60	169.00	169.48	169.67	170.13	3252	5.53	111	2445	75.18
ICICIGI	EQ	30-Dec-2020	1510.30	1520.00	1540.30	1496.25	1505.75	1510.10	1517.92	721897	10957.83	40970	269633	37.35
ICICIGOLD	EQ	30-Dec-2020	44.61	44.61	45.10	44.51	44.56	44.60	44.77	66332	29.69	719	58227	87.78
ICICILIQ	EQ	30-Dec-2020	999.99	999.99	1000.01	999.00	1000.00	999.99	1000.00	17603	176.03	38	15926	90.47
ICICILOVOL	EQ	30-Dec-2020	113.12	114.70	114.70	113.00	114.13	113.95	113.52	4043	4.59	297	3172	78.46
ICICIM150	EQ	30-Dec-2020	78.73	79.50	79.50	78.22	79.00	78.79	78.42	1081	0.85	25	718	66.42
ICICIMCAP	EQ	30-Dec-2020	77.56	78.00	78.45	77.18	77.82	77.78	77.47	3050	2.36	115	2466	80.85
ICICINF100	EQ	30-Dec-2020	151.34	152.00	157.00	150.33	152.20	151.74	151.49	1018	1.54	84	797	78.29
ICICINIFTY	EQ	30-Dec-2020	147.56	158.00	158.00	147.03	148.20	148.07	147.60	92877	137.09	2298	71042	76.49
ICICINV20	EQ	30-Dec-2020	71.24	72.00	72.60	71.03	71.66	71.60	71.55	3635	2.60	311	2835	77.99
ICICINXT50	EQ	30-Dec-2020	32.73	33.18	33.18	32.62	32.96	32.79	32.72	35894	11.74	170	25349	70.62
ICICIPRULI	EQ	30-Dec-2020	499.95	500.00	502.40	491.40	497.05	498.75	495.94	763177	3784.89	20260	211694	27.74
ICICISENSX	EQ	30-Dec-2020	512.00	513.99	513.99	503.95	512.62	512.36	510.39	1639	8.37	67	1125	68.64
ICICITECH	EQ	30-Dec-2020	244.27	251.55	254.70	243.59	245.00	244.04	244.97	255370	625.57	203	248980	97.50
ICIL	EQ	30-Dec-2020	144.65	146.50	147.00	142.50	143.50	143.60	143.63	123955	178.04	1611	105677	85.25
ICRA	EQ	30-Dec-2020	2927.30	2927.30	2937.10	2855.15	2905.60	2912.45	2908.08	1371	39.87	255	1055	76.95
IDBI	EQ	30-Dec-2020	31.50	31.50	31.85	30.80	30.95	30.85	31.06	8457561	2626.68	22569	5489127	64.90
IDBIGOLD	EQ	30-Dec-2020	4621.30	4501.00	4660.00	4035.95	4610.00	4609.80	4523.62	119	5.38	60	75	63.03
IDEA	EQ	30-Dec-2020	10.30	10.35	10.35	10.05	10.20	10.20	10.21	196181871	20025.93	132941	43132317	21.99
IDFC	EQ	30-Dec-2020	37.65	38.00	38.00	37.15	37.45	37.40	37.42	4011419	1501.16	20642	2407317	60.01
IDFCFIRSTB	EQ	30-Dec-2020	36.70	36.85	36.95	35.90	36.60	36.65	36.34	19633682	7134.57	46206	3622705	18.45
IDFCFIRSTB	N5	30-Dec-2020	5312.05	5315.00	5315.00	5312.05	5312.05	5312.78	5312.79	4	0.21	2	4	100.00
IDFCFIRSTB	N7	30-Dec-2020	5010.00	4851.01	5301.00	4851.01	5300.00	5300.00	5150.50	12	0.62	4	8	66.67
IDFCFIRSTB	N9	30-Dec-2020	5030.10	5030.66	5040.01	5030.65	5040.01	5040.01	5033.33	14	0.70	5	10	71.43
IDFCFIRSTB	NA	30-Dec-2020	10950.00	10950.00	10950.00	10950.00	10950.00	10950.00	10950.00	4	0.44	1	4	100.00
IDFCFIRSTB	NB	30-Dec-2020	5363.33	5360.00	5360.00	5360.00	5360.00	5360.00	5360.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	30-Dec-2020	10473.50	10470.00	10480.00	10470.00	10480.00	10480.00	10475.19	21	2.20	7	21	100.00
IDFCFIRSTB	ND	30-Dec-2020	5270.00	5221.05	5221.05	5221.00	5221.00	5221.00	5221.03	4	0.21	2	4	100.00
IDFNIFTYET	EQ	30-Dec-2020	141.33	144.00	146.00	144.00	144.83	144.83	144.24	927	1.34	41	891	96.12
IEX	EQ	30-Dec-2020	217.55	218.95	226.95	215.55	226.90	222.90	221.14	986980	2182.60	10844	673580	68.25
IFBAGRO	EQ	30-Dec-2020	480.45	489.15	491.65	475.90	476.00	478.60	483.31	25502	123.25	1721	11971	46.94
IFBIND	EQ	30-Dec-2020	1187.10	1195.65	1198.00	1150.90	1171.00	1165.65	1169.46	48840	571.16	3810	19830	40.60
IFCI	EQ	30-Dec-2020	9.40	9.35	9.35	9.05	9.10	9.15	9.20	2344104	215.63	40369	1171611	49.98
IFCI	NF	30-Dec-2020	1012.29	1015.00	1015.00	1010.00	1010.00	1010.00	1012.29	665	6.73	24	665	100.00
IFCI	NH	30-Dec-2020	1021.53	1027.00	1030.00	1025.00	1029.39	1029.39	1027.77	596	6.13	9	596	100.00
IFCI	NI	30-Dec-2020	1800.00	1800.00	1800.00	1800.00	1800.00	1800.00	1800.00	100	1.80	2	100	100.00
IFCI	NL	30-Dec-2020	1090.00	1097.00	1098.00	1097.00	1098.00	1098.00	1097.10	100	1.10	2	100	100.00
IFGLEXPOR	EQ	30-Dec-2020	245.50	264.90	294.60	249.00	294.60	294.60	281.18	329630	926.86	8268	127728	38.75
IGARASHI	EQ	30-Dec-2020	328.40	330.10	336.70	327.15	331.10	332.75	332.31	36476	121.21	1582	17019	46.66
IGL	EQ	30-Dec-2020	511.10	516.50	519.50	502.40	505.20	505.55	509.94	6424050	32758.84	68414	748552	11.65
IGPL	EQ	30-Dec-2020	423.50	430.60	432.80	421.00	425.00	424.55	427.46	31050	132.73	1090	23651	76.17
IIFCL	N2	30-Dec-2020	1280.00	1183.20	1183.20	1183.20	1183.20	1183.20	1183.20	50	0.59	1	50	100.00
IIFCL	N4	30-Dec-2020	1484.16	1485.00	1488.00	1484.99	1487.01	1487.01	1485.37	857	12.73	14	855	99.77
IIFL	EQ	30-Dec-2020	112.85	114.30	115.00	111.70	112.45	112.65	113.17	346472	392.11	3423	113116	32.65
IIFL	N3	30-Dec-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	60	0.72	1	60	100.00
IIFL	N4	30-Dec-2020	1028.51	1028.00	1030.00	1028.00	1028.10	1029.39	1028.95	510	5.25	13	510	100.00
IIFL	N6	30-Dec-2020	1021.52	1024.00	1025.00	1024.00	1025.00	1025.00	1024.64	700	7.17	7	700	100.00
IIFL	NC	30-Dec-2020	1049.40	1000.00	1000.00	990.00	990.00	992.85	992.86	140	1.39	2	140	100.00
IIFLSEC	EQ	30-Dec-2020	46.10	48.00	48.40	47.10	47.55	47.45	47.61	1430184	680.97	5322	616953	43.14
IIFLWAM	EQ	30-Dec-2020	1000.05	1003.00	1012.55	975.35	1000.05	1001.45	995.12	39103	389.12	2189	33870	86.62
IITL	BE	30-Dec-2020	65.30	65.30	65.30	62.05	62.45	62.70	62.92	1073	0.68	17	-	-
IL&FSENGG	BZ	30-Dec-2020	4.25	4.25	4.30	4.10	4.20	4.10	4.18	41249	1.72	54	-	-
IL&FSTRANS	BZ	30-Dec-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	179369	3.95	35	-	-
IMAGICAA	BE	30-Dec-2020	6.15	6.30	6.30	5.85	6.15	6.10	6.13	91315	5.60	184	-	-
IMFA	EQ	30-Dec-2020	279.45	280.00	283.95	276.60	278.00	279.15	280.06	20534	57.51	658	16474	80.23
IMPAL	EQ	30-Dec-2020	576.70	576.75	589.50	562.60	580.00	580.15	576.55	3491	20.13	566	1795	51.42
INDBANK	EQ	30-Dec-2020	11.20	11.25	11.45	11.05	11.25	11.15	11.18	49812	5.57	256	23836	47.85
INDHOTEL	EQ	30-Dec-2020	122.45	123.00	123.35	120.35	121.15	121.85	121.57	903525	1098.42	7760	427006	47.26
INDIACEM	EQ	30-Dec-2020	145.05	145.05	174.05	142.35	174.05	174.05	165.61	30862625	51111.64	155841	6130741	19.86
INDIAGLYCO	EQ	30-Dec-2020	289.95	290.90	320.95	290.90	313.50	314.40	311.25	928079	2888.64	20869	309708	33.37
INDIAMART	EQ	30-Dec-2020	6235.90	6250.00	6283.05	6200.00	6258.00	6251.05	6250.90	37478	2342.71	8751	18136	48.39
INDIANB	EQ	30-Dec-2020	88.30	88.40	89.10	86.25	86.65	87.05	87.08	2534807	2207.41	11451	434633	17.15
INDIANCARD	EQ	30-Dec-2020	128.10	130.90	136.80	125.00	129.05	129.10	130.10	6566	8.54	235	4106	62.53
INDIANHUME	EQ	30-Dec-2020	193.60	194.00	195.40	190.10	191.95	191.50	191.57	42443	81.31	1035	24124	56.84
INDIGO	EQ	30-Dec-2020	1692.20	1695.00	1700.45	1677.25	1686.80	1689.70	1688.72	1065369	17991.10	31631	83488	7.84
INDIGRID	IV	30-Dec-2020	123.57	123.60	124.88	122.51	124.00	123.76	123.52	387828	479.05	167	307881	79.39
INDLMETER	BE	30-Dec-2020	17.40	17.35	18.25	17.35	18.25	18.25	18.06	3564	0.64	18	-	-
INDNIPPON	EQ	30-Dec-2020	356.45	357.05	360.45	353.00	355.00	355.00	354.88	6915	24.54	376	3634	52.55
INDOCO	EQ	30-Dec-2020	291.85	291.85	300.90	286.80	297.10	297.90	294.38	136434	401.63	4168	61520	45.09
INDORAMA	EQ	30-Dec-2020	38.25	39.20	40.15	37.25	40.15	40.05	39.28	233619	91.77	951	164665	70.48
INDOSOLAR	BZ	30-Dec-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.65	66799	1.10	58	-	-
INDOSTAR	EQ	30-Dec-2020	314.40	323.90	323.90	313.00	318.00	314.95	316.68	53937	170.81	1744	20627	38.24
INDOTECH	EQ	30-Dec-2020	116.25	116.00	116.05	113.50	113.80	113.90	114.44	8019	9.18	192	4893	61.02
INDOTHAI	EQ	30-Dec-2020	26.00	25.05	27.30	25.05	27.30	27.10	26.86	7324	1.97	70	6298	85.99
INDOWIND	BE	30-Dec-2020	4.00	4.10	4.20	3.80	4.20	4.20	4.09	94785	3.88	147	-	-
INDRAMEDCO	EQ	30-Dec-2020	57.50	58.20	58.60	57.05	57.35	57.50	57.51	142294	81.83	1819	54374	38.21
INDSWFTLAB	EQ	30-Dec-2020	62.35	61.50	63.00	60.70	62.00	62.00	62.08	64724	40.18	352	57918	89.48
INDTERRAIN	EQ	30-Dec-2020	34.30	34.85	36.75	34.25	35.85	35.75	35.49	1063027	377.23	3523	607941	57.19
INDUSINDBK	EQ	30-Dec-2020	912.90	919.05	922.70	888.00	899.45	899.05	902.15	11462263	103406.61	180536	1303510	11.37
INDUSTOWER	EQ	30-Dec-2020	235.00	236.05	237.40	229.05	231.25	231.45	232.37	4714009	10954.16	36736	1575903	33.43
INEOSSTYRO	EQ	30-Dec-2020	823.50	823.50	832.90	801.10	815.00	820.95	816.93	19535	159.59	1236	12618	64.59
INFIBEAM	EQ	30-Dec-2020	85.70	85.70	87.40	84.30	85.50	85.85	85.82	212525	182.39	2677	99836	46.98
INFOBEAN	EQ	30-Dec-2020	145.65	152.90	152.90	147.10	152.90	152.90	151.22	103962	157.21	1186	69065	66.43
INFOMEDIA	BE	30-Dec-2020	4.30	4.10	4.10	4.10	4.10	4.10	4.10	1425	0.06	9	-	-
INFRABEES	EQ	30-Dec-2020	377.74	383.00	388.52	376.50	379.47	378.55	379.53	1511	5.73	53	896	59.30
INFY	EQ	30-Dec-2020	1250.30	1253.00	1253.30	1238.15	1244.00	1246.80	1247.48	5194690	64802.83	107704	2378603	45.79
INGERRAND	EQ	30-Dec-2020	648.20	648.20	659.40	642.25	653.55	654.75	652.08	29247	190.71	1906	16639	56.89
INNOVANA	SM	30-Dec-2020	73.80	77.45	77.45	77.45	77.45	77.45	77.45	1000	0.77	1	1000	100.00
INOXLEISUR	EQ	30-Dec-2020	281.00	283.30	283.30	278.25	281.05	280.75	280.33	258645	725.06	5940	124665	48.20
INOXWIND	EQ	30-Dec-2020	59.40	59.95	59.95	57.70	59.15	58.55	58.85	101074	59.49	1023	74380	73.59
INSECTICID	EQ	30-Dec-2020	461.85	460.00	469.75	460.00	469.00	466.65	464.65	15264	70.92	1163	8965	58.73
INSPIRISYS	EQ	30-Dec-2020	34.65	35.65	37.00	34.65	35.00	35.00	35.58	28830	10.26	175	22233	77.12
INTEGRA	BE	30-Dec-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	11725	0.16	20	-	-
INTELLECT	EQ	30-Dec-2020	319.05	322.00	330.00	315.50	316.20	316.85	323.58	388850	1258.23	8504	188681	48.52
INTENTECH	EQ	30-Dec-2020	44.10	44.00	45.40	43.00	43.50	43.45	43.54	54846	23.88	464	30935	56.40
INVENTURE	EQ	30-Dec-2020	16.65	17.40	17.40	16.60	17.10	17.00	17.08	9466	1.62	100	7532	79.57
IOB	EQ	30-Dec-2020	10.60	10.65	10.70	10.40	10.50	10.50	10.52	1351599	142.24	1858	475281	35.16
IOC	EQ	30-Dec-2020	91.20	91.35	91.70	90.00	90.90	90.90	90.68	13421049	12170.18	32960	2866111	21.36
IOLCP	EQ	30-Dec-2020	767.90	780.00	783.80	748.45	750.00	752.90	763.30	555580	4240.76	18305	157045	28.27
IPCALAB	EQ	30-Dec-2020	2168.70	2167.50	2194.00	2147.10	2175.00	2175.50	2169.63	198361	4303.71	25259	77992	39.32
IRB	EQ	30-Dec-2020	109.80	110.00	111.40	109.00	109.90	109.75	110.13	206869	227.82	2719	92860	44.89
IRBINVIT	IV	30-Dec-2020	42.47	42.35	43.00	42.00	42.11	42.10	42.35	1025000	434.11	240	910000	88.78
IRCON	EQ	30-Dec-2020	87.40	87.40	87.95	86.55	87.00	86.90	86.96	386147	335.78	10479	186515	48.30
IRCTC	EQ	30-Dec-2020	1410.80	1420.00	1443.00	1408.00	1442.00	1434.95	1425.91	1637204	23345.03	55821	702566	42.91
IREDA	N2	30-Dec-2020	1325.00	1479.00	1479.00	1345.00	1345.00	1345.00	1412.00	2	0.03	2	1	50.00
IRFC	N1	30-Dec-2020	1061.61	1061.61	1061.75	1060.54	1060.57	1060.57	1061.23	392	4.16	12	370	94.39
IRFC	N9	30-Dec-2020	1227.00	1230.10	1230.10	1230.00	1230.00	1230.00	1230.04	110	1.35	9	110	100.00
IRFC	ND	30-Dec-2020	1299.99	1175.10	1180.00	1175.10	1180.00	1180.00	1178.37	150	1.77	2	150	100.00
IRFC	NE	30-Dec-2020	1372.99	1365.00	1365.00	1360.00	1360.00	1360.00	1361.54	65	0.89	3	65	100.00
IRFC	NI	30-Dec-2020	1135.00	1136.00	1141.98	1136.00	1141.98	1141.98	1137.71	70	0.80	2	70	100.00
IRFC	NJ	30-Dec-2020	1243.96	1232.32	1247.56	1232.32	1240.00	1239.46	1238.68	714	8.84	23	580	81.23
IRFC	NK	30-Dec-2020	1322.05	1322.07	1322.07	1322.07	1322.07	1322.07	1322.07	25	0.33	1	25	100.00
ISEC	EQ	30-Dec-2020	455.60	460.00	462.00	453.05	456.20	455.45	456.12	344596	1571.78	9688	210156	60.99
ISFT	EQ	30-Dec-2020	67.65	66.10	68.85	65.35	67.30	67.30	67.48	18038	12.17	155	11865	65.78
ISMTLTD	EQ	30-Dec-2020	11.70	11.75	11.95	11.20	11.30	11.40	11.48	198558	22.79	284	164144	82.67
ITC	EQ	30-Dec-2020	211.55	212.70	213.50	209.55	211.00	211.15	211.22	18925262	39973.17	104450	5157075	27.25
ITDC	EQ	30-Dec-2020	328.65	328.00	348.80	323.00	329.05	330.95	335.36	400448	1342.94	10634	62647	15.64
ITDCEM	EQ	30-Dec-2020	58.15	58.90	68.30	57.55	66.40	66.40	65.45	6300188	4123.22	29364	1505485	23.90
ITI	EQ	30-Dec-2020	126.75	127.60	130.90	125.25	127.40	127.80	127.98	572078	732.17	6594	134334	23.48
IVC	BE	30-Dec-2020	4.80	4.95	5.00	4.60	4.70	4.60	4.76	477918	22.74	354	-	-
IVP	BE	30-Dec-2020	78.90	75.05	82.80	75.05	78.15	78.15	79.76	1692	1.35	39	-	-
IVZINGOLD	EQ	30-Dec-2020	4585.00	4551.00	4551.00	4530.10	4539.00	4539.00	4548.62	50	2.27	15	46	92.00
IVZINNIFTY	EQ	30-Dec-2020	1487.20	1489.15	1579.00	1489.15	1512.75	1512.75	1534.82	23	0.35	6	10	43.48
IZMO	EQ	30-Dec-2020	47.15	48.55	48.55	46.00	48.50	48.00	47.34	30841	14.60	408	16211	52.56
J&KBANK	EQ	30-Dec-2020	23.05	23.05	23.15	22.80	23.10	22.95	22.96	1077689	247.42	2588	608545	56.47
JAGRAN	EQ	30-Dec-2020	42.35	42.35	43.20	41.80	43.05	42.95	42.69	309473	132.12	1731	149241	48.22
JAGSNPHARM	EQ	30-Dec-2020	71.45	71.65	72.80	69.80	70.20	70.50	70.98	87608	62.19	1188	50834	58.02
JAIBALAJI	EQ	30-Dec-2020	18.60	18.60	19.50	18.60	19.45	19.40	19.21	33681	6.47	119	27831	82.63
JAICORPLTD	EQ	30-Dec-2020	91.20	91.65	96.25	90.15	94.30	94.65	93.85	2061243	1934.55	10993	415102	20.14
JAIHINDPRO	BZ	30-Dec-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	3260	0.05	2	-	-
JAINSTUDIO	BZ	30-Dec-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.93	2548	0.05	9	-	-
JALAN	SM	30-Dec-2020	2.95	2.95	2.95	2.95	2.95	2.95	2.95	6000	0.18	1	6000	100.00
JAMNAAUTO	EQ	30-Dec-2020	59.50	59.70	61.50	58.50	61.20	61.05	60.31	1952479	1177.62	10865	874479	44.79
JASH	EQ	30-Dec-2020	222.45	223.00	224.05	215.60	220.00	220.00	218.76	2906	6.36	87	2371	81.59
JAYAGROGN	EQ	30-Dec-2020	119.90	122.90	122.90	117.00	118.00	119.15	119.74	59183	70.86	1649	29879	50.49
JAYBARMARU	EQ	30-Dec-2020	248.30	249.70	254.00	242.95	245.25	246.65	248.59	40323	100.24	1282	14263	35.37
JAYNECOIND	BE	30-Dec-2020	5.30	5.45	5.55	5.30	5.55	5.55	5.52	172912	9.54	112	-	-
JAYSREETEA	EQ	30-Dec-2020	71.05	71.25	72.25	70.00	70.25	70.60	71.05	108769	77.28	1506	42700	39.26
JBCHEPHARM	EQ	30-Dec-2020	1015.85	1016.00	1034.00	1000.05	1012.00	1006.85	1010.95	56758	573.80	5213	33981	59.87
JBFIND	BE	30-Dec-2020	13.75	14.05	14.40	13.65	14.40	14.40	14.31	71606	10.25	132	-	-
JBMA	EQ	30-Dec-2020	279.85	281.25	281.25	276.00	279.95	279.35	278.47	19254	53.62	777	8961	46.54
JCHAC	EQ	30-Dec-2020	2580.70	2571.00	2580.60	2500.10	2546.90	2540.35	2524.21	30317	765.27	4648	16643	54.90
JETAIRWAYS	BZ	30-Dec-2020	109.75	115.00	115.20	110.00	115.20	115.20	114.57	479282	549.13	3238	-	-
JETKNIT	SM	30-Dec-2020	26.50	27.80	27.80	27.80	27.80	27.80	27.80	1500	0.42	1	1500	100.00
JHS	EQ	30-Dec-2020	24.55	25.75	25.75	24.00	24.30	24.35	24.99	182881	45.70	557	127504	69.72
JIKIND	BE	30-Dec-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.60	1190	0.01	3	-	-
JINDALPHOT	BE	30-Dec-2020	25.00	25.70	26.25	25.00	25.40	26.00	25.62	15908	4.08	102	-	-
JINDALPOLY	EQ	30-Dec-2020	457.60	461.70	462.55	453.65	456.20	457.25	458.70	10038	46.04	594	6157	61.34
JINDALSAW	EQ	30-Dec-2020	76.30	76.80	76.90	75.20	76.10	75.85	75.93	774650	588.17	3824	302720	39.08
JINDALSTEL	EQ	30-Dec-2020	259.40	263.30	268.90	260.20	265.20	265.95	263.39	9449170	24888.47	67616	1025459	10.85
JINDRILL	EQ	30-Dec-2020	87.85	89.65	89.65	83.85	87.60	86.70	86.30	21328	18.41	460	12397	58.13
JINDWORLD	EQ	30-Dec-2020	56.50	56.70	57.40	54.10	55.00	55.00	55.14	222745	122.82	2901	40445	18.16
JISLDVREQS	EQ	30-Dec-2020	12.35	12.05	12.70	12.00	12.20	12.20	12.25	29577	3.62	131	21786	73.66
JISLJALEQS	EQ	30-Dec-2020	18.85	19.00	19.05	18.50	18.80	18.70	18.68	1188643	222.01	1762	821129	69.08
JITFINFRA	BE	30-Dec-2020	11.10	11.65	11.65	11.65	11.65	11.65	11.65	28258	3.29	53	-	-
JIYAECO	BE	30-Dec-2020	6.90	7.00	7.00	6.80	6.85	6.85	6.86	35344	2.43	111	-	-
JKCEMENT	EQ	30-Dec-2020	1910.75	1915.00	1964.85	1904.65	1941.00	1942.05	1932.60	113439	2192.32	10341	32514	28.66
JKIL	EQ	30-Dec-2020	131.80	133.70	134.95	130.10	133.50	134.00	132.98	96418	128.22	2508	49396	51.23
JKLAKSHMI	EQ	30-Dec-2020	333.40	336.40	350.00	333.40	344.00	345.35	343.83	716815	2464.65	11978	278988	38.92
JKPAPER	EQ	30-Dec-2020	105.60	104.90	106.45	104.45	104.80	104.90	104.95	522684	548.56	4729	229272	43.86
JKTYRE	EQ	30-Dec-2020	73.80	74.50	75.40	73.80	75.15	74.90	74.72	1811190	1353.34	13022	697638	38.52
JMA	EQ	30-Dec-2020	32.60	32.60	32.60	32.00	32.05	32.00	32.05	18116	5.81	94	17948	99.07
JMCPROJECT	EQ	30-Dec-2020	66.40	68.55	69.80	67.80	68.50	68.30	68.42	398220	272.45	2785	159089	39.95
JMFINANCIL	EQ	30-Dec-2020	83.60	84.55	84.75	82.70	83.60	83.55	83.49	1006585	840.42	7496	403279	40.06
JMTAUTOLTD	EQ	30-Dec-2020	2.55	2.60	2.60	2.55	2.55	2.60	2.57	378849	9.73	433	250155	66.03
JOCIL	EQ	30-Dec-2020	172.55	174.95	184.45	171.05	181.00	181.80	180.67	47290	85.44	902	21127	44.68
JPASSOCIAT	EQ	30-Dec-2020	6.75	7.05	7.05	7.05	7.05	7.05	7.05	2563401	180.72	1541	2562900	99.98
JPINFRATEC	BE	30-Dec-2020	2.05	2.00	2.10	1.95	2.00	2.00	2.01	852885	17.13	655	-	-
JPOLYINVST	BE	30-Dec-2020	19.80	19.80	20.75	19.45	20.75	20.55	19.91	1345	0.27	18	-	-
JPPOWER	EQ	30-Dec-2020	3.20	3.20	3.20	3.10	3.20	3.20	3.17	13404379	424.25	3664	9824839	73.30
JSL	EQ	30-Dec-2020	80.15	82.40	82.40	76.10	76.60	77.00	78.60	2679121	2105.69	15436	1191291	44.47
JSLHISAR	EQ	30-Dec-2020	147.95	150.00	152.80	141.15	142.40	142.95	145.84	1140360	1663.12	14980	564302	49.48
JSWENERGY	EQ	30-Dec-2020	68.40	68.95	69.10	67.80	68.60	68.70	68.67	982505	674.64	3768	427538	43.52
JSWHL	EQ	30-Dec-2020	3951.20	3957.05	3969.70	3830.00	3888.00	3896.70	3916.22	974	38.14	210	651	66.84
JSWISPL	EQ	30-Dec-2020	28.45	28.60	29.85	28.60	29.20	29.15	29.12	289322	84.24	779	206678	71.44
JSWSTEEL	EQ	30-Dec-2020	381.80	382.80	387.90	378.65	385.20	386.10	382.75	4637174	17748.84	50463	511117	11.02
JTEKTINDIA	EQ	30-Dec-2020	88.15	88.80	90.35	87.80	87.80	88.35	88.94	262068	233.09	2522	103696	39.57
JUBILANT	EQ	30-Dec-2020	849.25	879.00	879.00	845.00	846.50	848.00	859.77	790745	6798.61	33627	307205	38.85
JUBLFOOD	EQ	30-Dec-2020	2703.10	2725.00	2725.55	2666.45	2682.00	2682.15	2689.65	700963	18853.47	37678	99367	14.18
JUBLINDS	EQ	30-Dec-2020	239.30	243.50	243.50	233.20	235.70	235.05	236.20	22429	52.98	569	14394	64.18
JUMPNET	EQ	30-Dec-2020	15.20	15.45	15.50	15.00	15.50	15.50	15.45	1277973	197.46	1870	778504	60.92
JUNIORBEES	EQ	30-Dec-2020	338.34	345.00	345.00	318.00	340.00	339.50	337.94	87763	296.58	5243	77965	88.84
JUSTDIAL	EQ	30-Dec-2020	611.20	613.90	648.00	611.65	634.95	633.05	635.68	2794851	17766.36	71003	495339	17.72
JYOTHYLAB	EQ	30-Dec-2020	147.80	148.00	150.00	142.65	146.85	146.95	146.32	923703	1351.59	10290	325737	35.26
JYOTISTRUC	BZ	30-Dec-2020	5.75	6.00	6.00	5.80	6.00	6.00	5.99	254758	15.25	190	-	-
KABRAEXTRU	EQ	30-Dec-2020	98.00	99.95	100.80	98.05	98.50	98.65	98.91	35130	34.75	654	25328	72.10
KAJARIACER	EQ	30-Dec-2020	690.05	690.90	698.70	682.00	688.05	689.65	688.95	170105	1171.94	7403	76830	45.17
KAKATCEM	EQ	30-Dec-2020	184.90	185.55	203.55	183.10	194.00	195.55	194.90	122247	238.26	2486	51962	42.51
KALPATPOWR	EQ	30-Dec-2020	308.00	311.70	325.00	311.70	318.00	318.15	316.83	815574	2583.99	18145	272576	33.42
KALYANIFRG	BE	30-Dec-2020	153.05	150.05	160.40	148.00	160.00	160.00	155.88	1477	2.30	43	-	-
KAMATHOTEL	EQ	30-Dec-2020	37.80	38.20	38.20	36.50	36.80	36.65	36.92	109890	40.57	631	82126	74.73
KAMDHENU	EQ	30-Dec-2020	110.70	111.00	113.25	105.95	111.50	110.05	108.73	46811	50.90	1050	22917	48.96
KANANIIND	EQ	30-Dec-2020	3.85	3.80	3.80	3.70	3.70	3.70	3.77	711	0.03	7	621	87.34
KANORICHEM	EQ	30-Dec-2020	51.80	52.40	52.40	48.00	48.00	48.35	49.55	601855	298.24	5119	269995	44.86
KANSAINER	EQ	30-Dec-2020	576.60	580.25	632.35	569.20	628.50	624.60	605.41	1247753	7553.99	51887	672013	53.86
KAPSTON	BE	30-Dec-2020	101.50	103.45	103.45	103.00	103.00	103.00	103.04	11	0.01	2	-	-
KARDA	EQ	30-Dec-2020	113.00	118.00	118.65	108.00	118.65	118.50	112.29	130457	146.49	700	78816	60.42
KARMAENG	EQ	30-Dec-2020	12.50	12.50	12.95	11.50	12.55	12.40	12.35	698	0.09	23	505	72.35
KARURVYSYA	EQ	30-Dec-2020	46.00	46.40	46.40	45.15	45.50	45.60	45.60	1269237	578.78	6309	563366	44.39
KAUSHALYA	BE	30-Dec-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	905	0.01	4	-	-
KAYA	EQ	30-Dec-2020	274.50	276.80	276.80	269.00	269.80	271.65	272.32	19227	52.36	980	13390	69.64
KCP	EQ	30-Dec-2020	70.25	70.45	74.65	70.00	72.90	73.35	72.94	787199	574.18	5794	327387	41.59
KCPSUGIND	EQ	30-Dec-2020	16.10	16.25	17.00	16.10	16.50	16.55	16.47	268497	44.22	688	137871	51.35
KDDL	EQ	30-Dec-2020	218.45	218.45	230.00	213.50	227.80	228.85	224.81	7667	17.24	342	6618	86.32
KEC	EQ	30-Dec-2020	369.05	369.50	371.90	362.20	366.35	366.80	366.80	106541	390.80	4325	42859	40.23
KECL	EQ	30-Dec-2020	14.35	14.90	15.05	14.65	15.05	15.05	14.95	164936	24.66	715	112222	68.04
KEERTI	EQ	30-Dec-2020	25.65	25.30	25.60	25.00	25.55	25.50	25.30	3774	0.95	19	3774	100.00
KEI	EQ	30-Dec-2020	483.75	488.50	495.50	484.20	488.50	490.10	489.52	266265	1303.43	18791	169101	63.51
KELLTONTEC	EQ	30-Dec-2020	73.45	79.05	83.80	76.80	77.05	77.60	79.56	7344725	5843.62	32747	2439572	33.22
KENNAMET	EQ	30-Dec-2020	869.15	871.20	872.40	856.00	870.05	871.25	867.83	2008	17.43	216	1486	74.00
KERNEX	BE	30-Dec-2020	26.45	26.45	27.75	26.45	27.75	27.75	27.68	14671	4.06	57	-	-
KESORAMIND	EQ	30-Dec-2020	66.00	66.40	67.40	63.55	64.40	65.00	65.62	1785722	1171.83	8748	781544	43.77
KEYFINSERV	EQ	30-Dec-2020	84.05	86.90	86.90	80.20	82.10	82.00	81.44	4762	3.88	147	2654	55.73
KGL	BZ	30-Dec-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.33	801935	2.64	131	-	-
KHADIM	EQ	30-Dec-2020	119.10	120.00	121.45	118.00	118.95	118.35	118.93	103183	122.71	2276	55708	53.99
KHAICHEM	EQ	30-Dec-2020	28.95	29.85	29.95	27.95	28.45	28.40	29.12	1416528	412.51	5088	763495	53.90
KHANDSE	EQ	30-Dec-2020	21.10	21.00	21.00	20.05	20.05	20.05	20.05	3069	0.62	44	3067	99.93
KICL	EQ	30-Dec-2020	1420.60	1433.95	1433.95	1401.35	1424.00	1421.75	1418.29	1023	14.51	254	681	66.57
KILITCH	BE	30-Dec-2020	97.65	97.65	98.95	95.65	95.65	95.85	96.99	2024	1.96	34	-	-
KINGFA	EQ	30-Dec-2020	549.30	549.95	574.80	543.95	567.15	565.75	557.04	6169	34.36	464	4131	66.96
KIOCL	EQ	30-Dec-2020	140.70	140.70	141.00	137.05	137.70	138.10	138.94	50667	70.40	1718	24933	49.21
KIRIINDUS	EQ	30-Dec-2020	519.60	522.00	556.15	515.10	551.15	544.90	542.55	570185	3093.53	13006	289082	50.70
KIRLFER	EQ	30-Dec-2020	138.45	141.80	142.30	137.75	141.90	140.70	140.59	62883	88.41	1216	53708	85.41
KIRLOSBROS	EQ	30-Dec-2020	128.90	130.80	130.80	126.50	127.50	127.40	128.16	64208	82.29	1548	36400	56.69
KIRLOSENG	EQ	30-Dec-2020	128.45	129.00	129.00	124.50	126.50	126.65	125.96	204752	257.91	3251	89929	43.92
KIRLOSIND	EQ	30-Dec-2020	790.15	790.55	804.95	780.05	795.00	798.95	796.53	1880	14.97	223	1205	64.10
KITEX	EQ	30-Dec-2020	111.60	113.30	113.40	110.00	110.35	110.90	111.75	160132	178.95	2407	94673	59.12
KKCL	EQ	30-Dec-2020	836.20	830.05	850.00	810.00	830.00	831.45	832.00	1585	13.19	217	369	23.28
KMSUGAR	EQ	30-Dec-2020	11.85	11.95	12.25	11.70	11.90	11.95	11.96	164255	19.64	503	87393	53.21
KNRCON	EQ	30-Dec-2020	328.55	328.55	328.60	325.00	325.70	326.05	326.67	101132	330.37	3929	44407	43.91
KOKUYOCMLN	EQ	30-Dec-2020	65.40	65.85	66.00	64.95	65.20	65.15	65.32	73278	47.86	1293	38003	51.86
KOLTEPATIL	EQ	30-Dec-2020	236.75	236.75	244.00	231.00	239.00	241.30	240.39	133867	321.81	3444	36369	27.17
KOPRAN	EQ	30-Dec-2020	143.65	145.50	145.50	137.00	141.50	143.25	142.60	556523	793.58	6273	313756	56.38
KOTAKBANK	EQ	30-Dec-2020	1999.30	2003.20	2027.00	1999.00	2018.45	2017.95	2012.83	2657431	53489.53	88204	822271	30.94
KOTAKBKETF	EQ	30-Dec-2020	315.39	316.45	316.45	312.18	314.60	314.80	315.04	77003	242.59	702	9015	11.71
KOTAKGOLD	EQ	30-Dec-2020	437.95	437.95	445.00	437.10	437.95	437.70	438.84	22285	97.80	526	19088	85.65
KOTAKNIFTY	EQ	30-Dec-2020	144.91	145.99	146.00	144.36	145.39	145.59	145.11	62498	90.69	471	42685	68.30
KOTAKNV20	EQ	30-Dec-2020	72.79	74.97	74.97	72.00	72.80	72.43	72.64	9588	6.96	97	6024	62.83
KOTAKPSUBK	EQ	30-Dec-2020	175.05	178.00	178.00	171.11	172.99	172.82	172.56	25968	44.81	325	12894	49.65
KOTARISUG	EQ	30-Dec-2020	18.65	19.00	19.35	18.65	18.70	18.80	18.99	59577	11.31	173	43469	72.96
KOTHARIPET	EQ	30-Dec-2020	19.75	20.05	20.30	19.10	19.30	19.45	19.47	42192	8.21	199	37109	87.95
KOTHARIPRO	EQ	30-Dec-2020	75.05	76.65	76.65	73.00	73.25	73.90	74.16	13374	9.92	285	8943	66.87
KPITTECH	EQ	30-Dec-2020	131.50	131.10	137.70	128.00	133.50	134.15	134.25	2967113	3983.21	42321	932936	31.44
KPRMILL	EQ	30-Dec-2020	872.45	872.45	885.00	868.60	875.00	876.00	880.16	39734	349.72	4948	18761	47.22
KRBL	EQ	30-Dec-2020	250.00	250.00	256.75	247.05	251.85	251.35	252.79	610058	1542.19	11386	168800	27.67
KREBSBIO	EQ	30-Dec-2020	141.60	141.60	145.00	135.00	140.00	138.15	139.49	114834	160.19	1986	63892	55.64
KRIDHANINF	BE	30-Dec-2020	3.85	4.00	4.00	3.80	4.00	4.00	3.98	288721	11.50	256	-	-
KRISHANA	BE	30-Dec-2020	76.00	72.25	77.95	72.25	76.00	76.00	75.22	800	0.60	8	-	-
KSB	EQ	30-Dec-2020	648.30	648.30	649.95	634.60	643.00	641.35	638.96	21800	139.29	1869	9191	42.16
KSCL	EQ	30-Dec-2020	528.80	529.40	532.20	517.60	519.00	520.65	522.20	187858	981.00	5451	86485	46.04
KSHITIJPOL	SM	30-Dec-2020	25.40	25.00	25.30	24.95	25.20	25.20	25.09	20000	5.02	4	8000	40.00
KSK	BZ	30-Dec-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.70	1889442	13.25	331	-	-
KSL	EQ	30-Dec-2020	283.65	285.25	285.25	275.80	279.70	279.10	279.54	200207	559.66	5151	81480	40.70
KTKBANK	EQ	30-Dec-2020	59.30	59.50	60.00	57.20	58.50	58.30	58.06	4142432	2405.22	12115	1378902	33.29
KUANTUM	EQ	30-Dec-2020	50.70	50.75	51.65	48.80	49.50	49.70	49.45	13518	6.68	493	7006	51.83
KWALITY	EQ	30-Dec-2020	3.05	3.10	3.10	3.00	3.05	3.05	3.05	398969	12.16	401	232121	58.18
L&TFH	EQ	30-Dec-2020	93.95	94.25	94.45	92.15	93.10	93.10	92.95	8911296	8283.47	24063	2495040	28.00
L&TFINANCE	NC	30-Dec-2020	1136.09	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	25	0.29	1	25	100.00
L&TFINANCE	NE	30-Dec-2020	1050.00	1075.55	1080.00	1060.00	1080.00	1080.00	1068.64	170	1.82	8	100	58.82
L&TFINANCE	NG	30-Dec-2020	1202.00	1279.99	1293.00	1279.99	1293.00	1293.00	1292.66	38	0.49	2	38	100.00
L&TFINANCE	NO	30-Dec-2020	1105.01	1075.15	1075.15	1075.15	1075.15	1075.15	1075.15	2	0.02	1	2	100.00
L&TFINANCE	NU	30-Dec-2020	1160.00	1164.95	1164.95	1164.95	1164.95	1164.95	1164.95	15	0.17	1	15	100.00
L&TFINANCE	NY	30-Dec-2020	1037.74	1045.00	1045.00	1030.00	1030.00	1030.00	1033.92	273	2.82	14	243	89.01
L&TFINANCE	Y3	30-Dec-2020	1035.00	1015.05	1030.00	1015.05	1030.00	1030.00	1025.01	54	0.55	8	53	98.15
L&TFINANCE	Y5	30-Dec-2020	1064.11	1062.05	1062.05	1056.30	1057.00	1057.00	1057.68	494	5.22	11	400	80.97
L&TFINANCE	Y7	30-Dec-2020	1100.00	1077.01	1077.01	1077.01	1077.01	1077.01	1077.01	50	0.54	1	50	100.00
L&TINFRA	N5	30-Dec-2020	1073.39	1076.90	1076.90	1064.00	1064.27	1064.27	1075.74	1101	11.84	9	1101	100.00
L&TINFRA	N6	30-Dec-2020	2177.03	2170.00	2188.90	2170.00	2182.00	2182.00	2187.12	2452	53.63	22	2450	99.92
LAGNAM	SM	30-Dec-2020	10.05	10.55	10.55	10.55	10.55	10.55	10.55	3000	0.32	1	3000	100.00
LAKPRE	BZ	30-Dec-2020	5.00	5.00	5.25	5.00	5.00	5.00	5.21	4334	0.23	16	-	-
LALPATHLAB	EQ	30-Dec-2020	2310.75	2328.90	2331.90	2288.20	2306.10	2318.70	2311.65	72318	1671.74	8320	32284	44.64
LAMBODHARA	EQ	30-Dec-2020	50.25	49.80	50.00	48.25	48.25	48.45	48.76	19002	9.26	324	14517	76.40
LAOPALA	EQ	30-Dec-2020	238.25	238.55	243.50	232.70	242.00	241.60	239.08	278075	664.81	8014	129132	46.44
LASA	EQ	30-Dec-2020	85.10	85.90	86.00	83.00	84.80	84.10	84.13	88344	74.33	1225	53834	60.94
LAURUSLABS	EQ	30-Dec-2020	346.05	348.10	353.40	341.10	353.00	350.05	346.96	1537979	5336.24	21619	861585	56.02
LAXMIMACH	EQ	30-Dec-2020	4577.70	4623.50	4647.95	4550.00	4589.95	4582.95	4584.30	4145	190.02	1200	2590	62.48
LEMONTREE	EQ	30-Dec-2020	40.75	40.75	40.90	39.60	40.35	40.30	40.35	1327542	535.71	4895	756900	57.02
LEXUS	SM	30-Dec-2020	20.00	19.50	19.50	19.50	19.50	19.50	19.50	2000	0.39	2	2000	100.00
LFIC	EQ	30-Dec-2020	69.00	71.80	72.00	68.70	70.00	69.95	70.89	1110	0.79	26	780	70.27
LGBBROSLTD	EQ	30-Dec-2020	290.80	294.85	297.95	288.45	292.00	291.60	293.51	65687	192.80	2326	23297	35.47
LGBFORGE	BE	30-Dec-2020	3.70	3.80	3.80	3.55	3.70	3.60	3.61	48422	1.75	60	-	-
LIBAS	EQ	30-Dec-2020	33.00	33.35	39.60	32.70	36.00	36.50	36.90	733183	270.53	2693	367944	50.18
LIBERTSHOE	EQ	30-Dec-2020	147.60	148.90	148.90	146.55	147.60	147.40	147.21	40435	59.53	856	19173	47.42
LICHSGFIN	EQ	30-Dec-2020	363.40	366.00	366.00	356.10	360.50	360.30	359.15	4395587	15786.70	50789	631501	14.37
LICNETFGSC	EQ	30-Dec-2020	21.98	22.19	22.19	21.99	22.05	22.00	22.01	16919	3.72	55	16903	99.91
LICNETFN50	EQ	30-Dec-2020	138.35	142.50	142.50	137.00	139.16	140.47	139.91	1549	2.17	233	557	35.96
LICNETFSEN	EQ	30-Dec-2020	491.10	490.25	496.24	481.36	489.97	488.80	488.77	330	1.61	108	104	31.52
LICNFNHGP	EQ	30-Dec-2020	138.10	133.96	139.50	133.96	138.35	138.35	138.98	25	0.03	10	20	80.00
LIKHITHA	EQ	30-Dec-2020	167.35	167.50	167.50	153.00	162.95	163.00	163.30	99918	163.16	1709	31585	31.61
LINCOLN	EQ	30-Dec-2020	233.55	237.00	248.45	237.00	243.00	245.10	243.98	543558	1326.16	12036	213518	39.28
LINCPEN	EQ	30-Dec-2020	181.40	180.25	182.80	178.30	178.30	179.20	179.73	1344	2.42	117	850	63.24
LINDEINDIA	EQ	30-Dec-2020	963.70	970.00	992.40	958.00	967.00	972.80	973.59	44882	436.97	3314	14087	31.39
LIQUIDBEES	EQ	30-Dec-2020	1000.00	1002.30	1002.30	999.13	1000.01	1000.00	1000.00	767825	7678.27	3649	586472	76.38
LIQUIDETF	EQ	30-Dec-2020	1000.00	1000.04	1000.04	999.99	1000.00	999.99	1000.00	12446	124.46	81	9095	73.08
LOKESHMACH	EQ	30-Dec-2020	35.05	35.10	35.10	32.95	34.25	33.95	33.73	58007	19.57	663	34475	59.43
LOTUSEYE	EQ	30-Dec-2020	32.35	32.10	33.00	31.25	33.00	32.65	32.21	13243	4.27	82	12435	93.90
LOVABLE	BE	30-Dec-2020	97.80	95.20	98.95	95.20	96.85	96.25	96.58	20750	20.04	255	-	-
LPDC	EQ	30-Dec-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.70	5933	0.10	36	5744	96.81
LSIL	BE	30-Dec-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.97	676674	6.58	396	-	-
LT	EQ	30-Dec-2020	1284.85	1288.20	1296.35	1271.00	1290.45	1292.05	1282.31	2866392	36756.10	56395	799493	27.89
LTI	EQ	30-Dec-2020	3609.95	3609.95	3674.90	3565.80	3652.00	3661.15	3620.65	269551	9759.50	28010	145319	53.91
LTTS	EQ	30-Dec-2020	2371.10	2372.10	2384.55	2310.00	2341.95	2338.65	2340.87	225448	5277.45	11042	178512	79.18
LUMAXIND	EQ	30-Dec-2020	1387.85	1387.90	1387.90	1375.00	1379.00	1379.95	1380.33	4237	58.48	471	2450	57.82
LUMAXTECH	EQ	30-Dec-2020	122.55	125.85	125.85	121.00	121.10	121.75	122.86	40553	49.82	1040	22288	54.96
LUPIN	EQ	30-Dec-2020	977.25	982.00	982.00	964.50	976.00	977.60	974.03	1911823	18621.74	30835	583550	30.52
LUXIND	EQ	30-Dec-2020	1668.30	1690.00	1690.00	1649.00	1657.90	1659.40	1670.17	42342	707.18	2750	13460	31.79
LYKALABS	EQ	30-Dec-2020	28.15	29.55	29.55	29.55	29.55	29.55	29.55	29902	8.84	87	29902	100.00
LYPSAGEMS	BE	30-Dec-2020	4.50	4.65	4.65	4.30	4.40	4.40	4.48	19148	0.86	60	-	-
M&M	EQ	30-Dec-2020	707.05	710.00	724.30	704.35	719.00	720.70	713.82	3219036	22978.03	63378	1074919	33.39
M&MFIN	EQ	30-Dec-2020	174.70	176.00	176.30	172.10	174.00	174.25	173.96	5520968	9604.29	37902	1986419	35.98
M100	EQ	30-Dec-2020	21.63	21.99	22.12	21.00	21.78	21.79	21.74	148988	32.40	480	125830	84.46
M50	EQ	30-Dec-2020	135.73	133.93	136.22	133.93	136.00	136.00	135.68	1507	2.04	21	1130	74.98
MAANALU	EQ	30-Dec-2020	100.40	101.00	103.00	98.70	101.50	102.25	101.38	63834	64.72	1660	30311	47.48
MACPOWER	EQ	30-Dec-2020	108.90	112.00	114.00	105.30	110.00	110.75	111.17	14318	15.92	208	9882	69.02
MADHAV	EQ	30-Dec-2020	40.55	40.70	40.80	38.25	39.65	40.05	40.09	49418	19.81	311	25826	52.26
MADHUCON	BE	30-Dec-2020	5.90	6.15	6.15	5.65	6.05	6.00	5.86	38916	2.28	67	-	-
MADRASFERT	EQ	30-Dec-2020	21.25	21.30	21.30	20.40	20.75	20.65	20.73	201057	41.67	756	96881	48.19
MAESGETF	EQ	30-Dec-2020	23.99	24.05	24.09	23.88	24.01	24.01	23.97	225876	54.14	2243	221609	98.11
MAGADSUGAR	EQ	30-Dec-2020	117.20	117.20	121.00	116.00	117.30	117.55	118.38	12854	15.22	445	6189	48.15
MAGMA	EQ	30-Dec-2020	42.55	42.10	42.50	41.10	41.60	41.35	41.73	239964	100.14	1335	133652	55.70
MAGMA	N5	30-Dec-2020	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	50	0.58	1	50	100.00
MAGMA	N6	30-Dec-2020	1100.00	1095.00	1095.00	1065.00	1065.00	1065.00	1075.19	27	0.29	8	27	100.00
MAGNUM	EQ	30-Dec-2020	4.85	4.85	4.90	4.85	4.85	4.85	4.85	28563	1.39	26	28503	99.79
MAHABANK	EQ	30-Dec-2020	13.15	13.15	13.25	12.95	13.10	13.05	13.06	1228306	160.38	2107	621121	50.57
MAHAPEXLTD	BE	30-Dec-2020	90.00	87.50	93.20	87.50	90.00	89.95	91.27	6942	6.34	43	-	-
MAHASTEEL	EQ	30-Dec-2020	97.35	98.45	98.80	96.00	98.20	97.90	97.47	7691	7.50	207	4072	52.95
MAHEPC	EQ	30-Dec-2020	157.20	158.80	159.20	156.00	157.55	158.05	157.26	77689	122.17	1455	35467	45.65
MAHESHWARI	BE	30-Dec-2020	86.10	87.85	87.85	84.00	86.95	86.70	86.51	6193	5.36	65	-	-
MAHICKRA	SM	30-Dec-2020	79.20	80.75	81.50	79.10	79.10	79.10	80.75	9000	7.27	6	7500	83.33
MAHINDCIE	EQ	30-Dec-2020	170.10	170.45	174.85	167.90	169.90	170.40	171.78	205008	352.16	4559	78211	38.15
MAHLIFE	EQ	30-Dec-2020	362.30	365.95	366.45	355.50	365.00	364.35	361.63	38780	140.24	1032	21692	55.94
MAHLOG	EQ	30-Dec-2020	418.00	420.00	424.85	412.00	422.00	422.55	419.76	49278	206.85	3676	30150	61.18
MAHSCOOTER	EQ	30-Dec-2020	3774.40	3793.30	3887.80	3728.00	3850.00	3847.65	3800.64	9180	348.90	1756	4792	52.20
MAHSEAMLES	EQ	30-Dec-2020	324.70	326.00	328.90	323.15	324.10	324.85	325.67	53719	174.95	1350	26107	48.60
MAITHANALL	EQ	30-Dec-2020	572.00	576.90	587.00	573.05	581.10	584.00	580.46	55769	323.71	3094	36989	66.33
MAJESCO	EQ	30-Dec-2020	14.05	14.75	14.75	14.75	14.75	14.75	14.75	18506	2.73	514	18506	100.00
MALUPAPER	BE	30-Dec-2020	29.60	29.20	29.85	29.20	29.80	29.60	29.50	5402	1.59	40	-	-
MAN50ETF	EQ	30-Dec-2020	142.12	142.73	142.73	141.69	142.56	142.43	142.26	533	0.76	37	353	66.23
MANAKALUCO	EQ	30-Dec-2020	8.60	8.50	8.90	7.80	8.50	8.50	8.24	25066	2.07	86	20292	80.95
MANAKCOAT	EQ	30-Dec-2020	7.25	7.55	7.60	7.00	7.60	7.60	7.47	83195	6.22	100	62680	75.34
MANAKSIA	EQ	30-Dec-2020	58.95	58.70	59.75	57.40	58.45	58.85	58.51	41802	24.46	817	18204	43.55
MANAKSTEEL	EQ	30-Dec-2020	22.30	23.40	23.40	22.35	23.40	23.40	23.28	154963	36.08	310	125681	81.10
MANALIPETC	EQ	30-Dec-2020	36.20	36.50	36.50	35.40	35.65	35.70	35.77	476015	170.28	1899	255053	53.58
MANAPPURAM	EQ	30-Dec-2020	166.35	167.10	167.20	163.80	165.60	165.60	165.41	4409096	7292.96	30260	682058	15.47
MANAV	SM	30-Dec-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	4000	0.17	1	4000	100.00
MANGALAM	EQ	30-Dec-2020	139.20	141.90	143.00	138.00	140.70	140.40	141.08	56386	79.55	1026	31602	56.05
MANGCHEFER	EQ	30-Dec-2020	42.90	42.75	43.80	42.10	43.00	43.35	42.93	537138	230.61	6971	331693	61.75
MANGLMCEM	EQ	30-Dec-2020	222.20	226.65	241.50	223.00	238.00	237.75	234.98	339312	797.32	6488	156652	46.17
MANGTIMBER	EQ	30-Dec-2020	9.25	9.25	9.25	8.80	8.90	8.90	9.02	3331	0.30	21	3046	91.44
MANINDS	EQ	30-Dec-2020	82.10	81.60	82.10	80.70	81.30	81.20	81.24	137466	111.68	1612	89355	65.00
MANINFRA	EQ	30-Dec-2020	34.40	34.75	34.75	33.55	33.90	33.85	34.07	606093	206.49	2900	284611	46.96
MANUGRAPH	EQ	30-Dec-2020	11.30	11.65	11.75	11.00	11.35	11.30	11.37	6294	0.72	85	5178	82.27
MANXT50	EQ	30-Dec-2020	321.57	321.57	322.17	320.00	322.17	322.17	321.31	1542	4.95	47	1379	89.43
MARALOVER	BE	30-Dec-2020	26.35	27.65	27.65	26.40	27.65	27.65	27.49	103664	28.50	334	-	-
MARATHON	EQ	30-Dec-2020	96.45	95.70	98.65	94.60	97.00	97.10	96.86	6019	5.83	170	4508	74.90
MARICO	EQ	30-Dec-2020	407.35	409.00	410.50	401.00	403.30	403.45	404.35	2148370	8686.86	34091	570752	26.57
MARINE	EQ	30-Dec-2020	225.95	226.70	229.00	215.55	223.90	221.20	225.37	92042	207.44	642	62563	67.97
MARKSANS	EQ	30-Dec-2020	62.05	62.30	62.30	59.60	60.40	60.65	60.65	1876046	1137.76	8981	960836	51.22
MARSHALL	SM	30-Dec-2020	12.15	11.65	12.00	11.55	12.00	12.00	11.81	39000	4.61	13	39000	100.00
MARUTI	EQ	30-Dec-2020	7452.35	7497.00	7635.00	7430.00	7610.00	7612.90	7546.90	1029800	77717.96	81204	201109	19.53
MASFIN	EQ	30-Dec-2020	936.15	936.20	947.80	913.50	946.00	936.65	927.84	20738	192.42	1669	10528	50.77
MASTEK	EQ	30-Dec-2020	1181.75	1185.00	1193.00	1156.95	1174.00	1168.00	1171.24	89277	1045.65	6474	36556	40.95
MATRIMONY	EQ	30-Dec-2020	922.60	943.90	969.90	911.30	915.35	924.40	937.99	93085	873.13	6442	25476	27.37
MAWANASUG	BE	30-Dec-2020	33.95	34.25	34.30	33.50	34.00	33.70	33.91	36309	12.31	189	-	-
MAXHEALTH	EQ	30-Dec-2020	140.95	141.60	142.40	140.05	140.25	140.50	140.85	152396	214.64	2627	78975	51.82
MAXIND	EQ	30-Dec-2020	62.60	63.00	63.15	61.25	61.50	61.55	62.16	147524	91.70	1334	85130	57.71
MAXVIL	EQ	30-Dec-2020	43.40	43.00	44.00	42.15	43.85	43.45	43.11	75424	32.51	503	48358	64.11
MAYURUNIQ	EQ	30-Dec-2020	291.40	299.00	326.60	297.90	313.60	311.80	318.58	882355	2811.03	38993	279275	31.65
MAZDA	EQ	30-Dec-2020	500.65	499.00	514.75	499.00	503.40	505.10	506.90	10295	52.19	528	4987	48.44
MAZDOCK	EQ	30-Dec-2020	212.55	214.00	225.70	210.80	221.35	221.15	219.37	4562158	10007.85	48566	865400	18.97
MBAPL	BE	30-Dec-2020	67.90	67.90	69.90	65.25	69.80	69.80	68.22	40023	27.30	32	-	-
MBECL	BE	30-Dec-2020	5.30	5.50	5.50	5.30	5.40	5.40	5.37	24553	1.32	48	-	-
MBLINFRA	EQ	30-Dec-2020	21.00	22.05	22.05	19.95	22.05	22.05	21.87	1006507	220.17	1793	461296	45.83
MCDHOLDING	BE	30-Dec-2020	33.90	34.90	34.90	32.50	33.00	33.20	33.06	15963	5.28	161	-	-
MCDOWELL-N	EQ	30-Dec-2020	570.20	574.50	580.50	571.60	576.95	577.75	576.66	1858973	10719.87	33592	453700	24.41
MCL	EQ	30-Dec-2020	100.15	102.90	104.30	93.00	95.00	94.85	97.08	67558	65.59	623	55763	82.54
MCLEODRUSS	EQ	30-Dec-2020	21.10	21.10	21.45	20.75	21.00	21.00	20.98	182343	38.25	482	143433	78.66
MCX	EQ	30-Dec-2020	1757.70	1760.10	1775.00	1739.30	1756.00	1756.20	1758.67	163291	2871.75	13313	56745	34.75
MDL	SM	30-Dec-2020	25.95	24.70	24.70	24.70	24.70	24.70	24.70	2000	0.49	1	2000	100.00
MEGASOFT	EQ	30-Dec-2020	9.40	9.40	9.90	9.35	9.90	9.90	9.82	120675	11.85	259	82200	68.12
MEGH	EQ	30-Dec-2020	85.20	85.30	85.50	83.00	83.90	84.05	84.04	1441612	1211.57	8864	512426	35.55
MELSTAR	BZ	30-Dec-2020	2.25	2.25	2.35	2.20	2.35	2.35	2.28	2934	0.07	17	-	-
MENONBE	BE	30-Dec-2020	48.55	48.95	50.45	47.60	50.00	49.60	49.18	21820	10.73	149	-	-
MEP	EQ	30-Dec-2020	18.45	18.60	18.80	18.15	18.35	18.50	18.45	178552	32.95	648	101660	56.94
MERCATOR	BE	30-Dec-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.03	485788	4.99	205	-	-
METALFORGE	BE	30-Dec-2020	5.40	5.40	5.50	5.15	5.35	5.25	5.27	8265	0.44	58	-	-
METKORE	BZ	30-Dec-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.69	16678	0.11	12	-	-
METROPOLIS	EQ	30-Dec-2020	1950.45	1959.95	1969.00	1950.00	1960.10	1959.75	1959.09	49753	974.70	6694	34736	69.82
MFSL	EQ	30-Dec-2020	680.30	681.95	690.25	673.00	680.95	683.85	681.85	852229	5810.95	26604	158993	18.66
MGEL	EQ	30-Dec-2020	48.15	48.00	51.50	44.60	46.75	47.35	46.90	24459	11.47	347	14892	60.89
MGL	EQ	30-Dec-2020	1082.60	1095.00	1095.00	1065.60	1071.95	1070.40	1075.85	1084657	11669.34	28301	115483	10.65
MHHL	SM	30-Dec-2020	20.50	21.40	21.50	20.55	20.55	20.55	21.00	12000	2.52	3	12000	100.00
MHRIL	EQ	30-Dec-2020	206.45	211.00	215.00	207.00	207.95	208.60	210.85	272381	574.32	6289	148092	54.37
MIC	BZ	30-Dec-2020	1.00	0.95	1.00	0.95	1.00	1.00	0.98	135734	1.33	86	-	-
MIDHANI	EQ	30-Dec-2020	200.00	200.80	201.85	196.00	197.00	196.95	198.03	487667	965.73	8705	265118	54.36
MINDACORP	EQ	30-Dec-2020	91.20	92.00	92.90	90.00	90.15	90.40	91.13	460587	419.75	3729	221830	48.16
MINDAIND	EQ	30-Dec-2020	403.60	407.00	410.00	395.00	397.90	397.75	402.23	94111	378.54	3882	42272	44.92
MINDSPACE	RR	30-Dec-2020	331.78	333.45	335.00	327.10	328.70	329.66	330.38	98600	325.75	316	77800	78.90
MINDTECK	EQ	30-Dec-2020	51.00	53.55	53.55	51.50	53.55	53.55	53.08	60858	32.30	1022	42805	70.34
MINDTREE	EQ	30-Dec-2020	1621.75	1625.00	1635.40	1607.70	1627.45	1629.95	1625.24	903715	14687.53	37963	190615	21.09
MIRCELECTR	EQ	30-Dec-2020	11.95	12.20	12.25	11.70	12.10	12.00	12.05	315366	38.01	581	212685	67.44
MIRZAINT	EQ	30-Dec-2020	54.70	55.25	55.25	54.20	54.55	54.45	54.59	155314	84.79	1415	67205	43.27
MITTAL	EQ	30-Dec-2020	11.05	11.40	11.40	10.55	10.90	10.85	10.64	242091	25.77	376	125021	51.64
MMFL	EQ	30-Dec-2020	395.60	400.00	402.85	379.90	395.05	396.50	391.26	13570	53.09	568	9742	71.79
MMP	EQ	30-Dec-2020	79.80	82.90	90.00	78.00	84.50	82.60	83.37	51763	43.16	493	38745	74.85
MMTC	EQ	30-Dec-2020	25.75	25.60	27.75	24.60	27.05	27.15	26.78	19717790	5280.20	33281	3338716	16.93
MODIRUBBER	BE	30-Dec-2020	33.50	35.00	35.15	33.55	35.10	35.10	34.80	623	0.22	8	-	-
MOHOTAIND	EQ	30-Dec-2020	12.30	13.00	14.65	12.50	13.10	13.05	13.58	2417025	328.12	5974	1027995	42.53
MOIL	EQ	30-Dec-2020	141.10	138.85	146.35	137.85	145.00	145.10	143.13	695334	995.26	8900	282060	40.56
MOLDTECH	BE	30-Dec-2020	52.80	52.80	54.45	52.15	53.05	53.80	53.67	30289	16.26	54	-	-
MOLDTEKPP	E1	30-Dec-2020	149.90	145.10	149.10	145.10	145.20	145.20	145.70	258	0.38	5	258	100.00
MOLDTKPAC	EQ	30-Dec-2020	282.40	283.95	284.00	279.20	280.25	279.70	280.25	12594	35.29	858	8206	65.16
MOLDTKPAC	W1	30-Dec-2020	145.00	149.90	149.90	145.00	145.00	145.00	145.68	43	0.06	6	41	95.35
MONTECARLO	EQ	30-Dec-2020	248.60	256.80	260.00	251.00	252.95	252.45	255.13	118526	302.39	5049	42280	35.67
MORARJEE	BE	30-Dec-2020	13.30	13.95	13.95	12.95	13.95	13.90	13.71	13491	1.85	66	-	-
MOREPENLAB	EQ	30-Dec-2020	31.80	31.80	32.00	30.60	31.05	31.25	31.35	2999824	940.46	8557	1173111	39.11
MOTHERSUMI	EQ	30-Dec-2020	158.00	159.05	161.40	155.30	159.40	160.55	157.81	9475346	14953.16	50235	2962876	31.27
MOTILALOFS	EQ	30-Dec-2020	605.50	606.00	609.70	595.40	604.95	601.20	601.62	76105	457.86	3163	40454	53.16
MOTOGENFIN	BE	30-Dec-2020	20.35	20.35	20.95	19.75	19.75	19.80	20.31	4392	0.89	21	-	-
MPHASIS	EQ	30-Dec-2020	1559.20	1545.10	1599.00	1526.10	1587.95	1590.40	1565.00	261785	4096.93	24117	104635	39.97
MPSLTD	EQ	30-Dec-2020	367.35	368.50	371.80	359.00	362.00	360.25	361.95	8799	31.85	725	5737	65.20
MRF	EQ	30-Dec-2020	75677.55	75561.05	77672.75	75300.00	76700.00	76925.10	76198.75	16171	12322.10	8833	3318	20.52
MRO-TEK	EQ	30-Dec-2020	37.45	36.50	39.25	36.00	36.10	38.20	37.52	24831	9.32	87	21516	86.65
MRPL	EQ	30-Dec-2020	34.25	34.50	35.90	34.00	35.20	35.25	35.26	4340790	1530.63	10712	1050265	24.20
MSPL	EQ	30-Dec-2020	8.10	8.45	8.45	7.90	8.20	8.00	8.08	64094	5.18	163	56749	88.54
MSTCLTD	EQ	30-Dec-2020	167.50	167.00	167.50	163.50	165.00	165.20	165.45	245943	406.92	4104	111595	45.37
MTEDUCARE	EQ	30-Dec-2020	10.20	10.30	10.30	8.95	9.05	9.10	9.30	1752511	163.01	3249	1481722	84.55
MTNL	EQ	30-Dec-2020	13.55	13.70	13.70	13.25	13.60	13.50	13.44	1470108	197.59	2596	704131	47.90
MUKANDENGG	EQ	30-Dec-2020	12.50	12.70	12.70	11.95	12.30	12.30	12.51	1679	0.21	36	1388	82.67
MUKANDLTD	EQ	30-Dec-2020	62.40	63.00	63.75	62.50	63.00	62.70	63.08	24444	15.42	293	18652	76.31
MUKANDLTD	P1	30-Dec-2020	5.25	5.80	5.80	5.75	5.75	5.75	5.77	188	0.01	4	180	95.74
MUKTAARTS	EQ	30-Dec-2020	31.85	32.80	32.80	32.05	32.60	32.50	32.51	14473	4.70	249	8889	61.42
MUNJALAU	EQ	30-Dec-2020	60.10	60.10	60.50	59.50	60.50	60.20	60.03	139659	83.84	1317	72610	51.99
MUNJALSHOW	EQ	30-Dec-2020	142.75	145.50	145.50	141.30	143.05	143.15	143.36	55564	79.66	1148	13010	23.41
MURUDCERA	EQ	30-Dec-2020	20.55	20.65	21.00	20.35	20.60	20.60	20.69	112188	23.22	468	53618	47.79
MUTHOOTCAP	EQ	30-Dec-2020	401.45	405.00	409.70	388.05	400.00	401.95	398.24	30545	121.64	1235	14227	46.58
MUTHOOTFIN	EQ	30-Dec-2020	1209.75	1216.00	1218.85	1201.00	1208.30	1212.45	1208.88	604708	7310.19	18741	107703	17.81
N100	EQ	30-Dec-2020	934.24	934.24	935.89	926.00	929.36	927.80	929.18	25863	240.31	2185	17666	68.31
NABARD	N2	30-Dec-2020	1302.00	1300.50	1300.50	1297.50	1297.50	1297.50	1300.35	1140	14.82	5	1115	97.81
NACLIND	EQ	30-Dec-2020	42.70	43.45	46.20	42.15	44.90	44.75	44.75	440527	197.14	2855	216589	49.17
NAGAFERT	BE	30-Dec-2020	5.20	5.25	5.30	5.05	5.20	5.20	5.17	75990	3.93	212	-	-
NAGREEKEXP	EQ	30-Dec-2020	19.95	21.35	21.35	19.95	20.15	20.25	20.40	55109	11.24	328	40598	73.67
NAHARCAP	EQ	30-Dec-2020	89.80	86.90	93.00	86.90	90.20	89.95	90.75	25211	22.88	619	4381	17.38
NAHARINDUS	BE	30-Dec-2020	47.50	46.15	47.00	45.15	46.00	46.50	45.94	26422	12.14	117	-	-
NAHARPOLY	EQ	30-Dec-2020	96.10	97.10	99.25	96.25	96.60	96.75	97.42	62525	60.91	1001	34327	54.90
NAHARSPING	EQ	30-Dec-2020	78.70	79.00	80.00	77.05	78.95	78.45	78.28	43273	33.88	535	31099	71.87
NAM-INDIA	EQ	30-Dec-2020	304.00	304.95	305.95	299.45	299.80	300.20	301.69	772028	2329.16	17683	571190	73.99
NATCOPHARM	EQ	30-Dec-2020	958.15	963.00	972.00	945.65	962.00	968.50	963.67	326215	3143.63	9151	196974	60.38
NATHBIOGEN	EQ	30-Dec-2020	270.55	270.95	277.15	267.05	268.20	268.25	271.51	149315	405.41	1561	91101	61.01
NATIONALUM	EQ	30-Dec-2020	42.10	42.15	42.45	41.00	41.50	41.55	41.41	19762936	8183.45	20744	6395007	32.36
NATNLSTEEL	BE	30-Dec-2020	3.05	3.05	3.20	2.95	2.95	2.95	3.04	12376	0.38	27	-	-
NAUKRI	EQ	30-Dec-2020	4703.25	4717.00	4792.00	4673.70	4780.00	4777.70	4760.99	507298	24152.39	39635	94756	18.68
NAVINFLUOR	EQ	30-Dec-2020	2615.95	2626.00	2628.25	2590.00	2607.75	2601.35	2606.69	45737	1192.22	6617	22200	48.54
NAVKARCORP	EQ	30-Dec-2020	40.85	41.45	42.85	39.90	42.20	42.30	41.56	2621672	1089.60	10665	1080401	41.21
NAVNETEDUL	EQ	30-Dec-2020	82.50	82.80	84.50	81.55	83.10	83.40	83.39	148228	123.61	3528	89597	60.45
NBCC	EQ	30-Dec-2020	29.60	29.70	29.90	28.95	29.40	29.40	29.30	5744945	1683.50	9612	1600659	27.86
NBIFIN	EQ	30-Dec-2020	1588.50	1573.95	1647.50	1573.95	1607.00	1621.45	1597.82	883	14.11	214	682	77.24
NBVENTURES	EQ	30-Dec-2020	64.60	63.80	64.80	62.40	63.00	62.90	63.06	1888182	1190.68	15733	931333	49.32
NCC	EQ	30-Dec-2020	59.80	60.20	60.25	58.50	58.80	58.90	59.09	7852524	4639.93	18195	2217196	28.24
NCLIND	EQ	30-Dec-2020	142.70	143.10	154.00	142.10	148.95	149.00	148.93	884826	1317.77	10074	262077	29.62
NCPSESDL24	EQ	30-Dec-2020	102.95	103.07	103.10	102.97	103.03	103.03	103.07	6076	6.26	5	6051	99.59
NDGL	EQ	30-Dec-2020	652.25	658.05	702.00	633.50	702.00	700.10	690.39	1228	8.48	143	996	81.11
NDL	EQ	30-Dec-2020	26.80	26.95	27.20	26.05	26.75	27.10	26.91	23553	6.34	211	17346	73.65
NDRAUTO	EQ	30-Dec-2020	220.70	221.05	221.05	211.00	214.70	215.75	215.41	7425	15.99	395	5049	68.00
NDTV	EQ	30-Dec-2020	40.10	40.30	40.40	38.85	39.30	39.70	39.77	14495	5.77	254	11037	76.14
NECCLTD	EQ	30-Dec-2020	9.70	9.90	9.90	9.25	9.25	9.25	9.36	142098	13.30	332	120309	84.67
NECLIFE	EQ	30-Dec-2020	22.15	22.15	22.35	21.50	21.65	21.60	21.77	318785	69.39	1033	178214	55.90
NELCAST	EQ	30-Dec-2020	61.45	62.10	64.00	61.30	61.85	61.90	62.78	131981	82.86	1370	41359	31.34
NELCO	EQ	30-Dec-2020	193.75	194.10	199.80	192.35	195.95	195.65	196.17	95993	188.31	2479	33791	35.20
NEOGEN	EQ	30-Dec-2020	744.15	745.00	753.70	714.45	725.90	727.60	729.82	28522	208.16	2066	16540	57.99
NESCO	EQ	30-Dec-2020	538.20	540.90	554.00	532.85	545.05	547.50	545.73	95361	520.42	4782	42913	45.00
NESTLEIND	EQ	30-Dec-2020	18262.65	18399.50	18468.00	18230.00	18427.05	18379.25	18329.55	93654	17166.35	25109	32611	34.82
NETF	EQ	30-Dec-2020	168.75	170.28	170.28	170.28	170.28	170.28	170.28	53	0.09	16	48	90.57
NETFCONSUM	EQ	30-Dec-2020	63.14	64.00	64.00	62.80	63.15	63.14	63.27	3370	2.13	64	3193	94.75
NETFDIVOPP	EQ	30-Dec-2020	34.60	31.16	39.70	31.16	33.80	34.04	35.16	8020	2.82	135	4078	50.85
NETFIT	EQ	30-Dec-2020	24.47	24.89	24.89	24.41	24.56	24.59	24.56	579138	142.25	1728	456357	78.80
NETFLTGILT	EQ	30-Dec-2020	22.42	22.40	22.45	22.37	22.42	22.42	22.42	46284	10.38	112	39153	84.59
NETFMID150	EQ	30-Dec-2020	78.65	78.70	79.05	78.03	78.90	78.86	78.70	51544	40.57	412	31991	62.07
NETFNIF100	EQ	30-Dec-2020	144.99	145.00	147.33	141.46	141.54	142.73	145.05	1437	2.08	66	1153	80.24
NETFNV20	EQ	30-Dec-2020	73.27	74.00	74.30	72.50	74.06	74.04	73.87	983	0.73	51	713	72.53
NETWORK18	EQ	30-Dec-2020	36.15	36.20	36.80	35.90	36.15	36.15	36.27	633183	229.62	1895	272178	42.99
NEULANDLAB	EQ	30-Dec-2020	1128.30	1132.00	1137.90	1090.00	1099.00	1097.05	1106.25	55449	613.41	3841	29075	52.44
NEWGEN	EQ	30-Dec-2020	273.05	272.00	275.95	270.20	271.00	271.75	272.75	32823	89.53	2542	13937	42.46
NEXTMEDIA	BE	30-Dec-2020	6.00	6.00	6.30	6.00	6.30	6.30	6.28	520	0.03	10	-	-
NFL	EQ	30-Dec-2020	38.75	38.70	38.70	37.60	37.75	37.85	37.96	861281	326.91	3212	366226	42.52
NH	EQ	30-Dec-2020	440.95	444.90	453.50	423.95	450.00	448.95	439.62	463222	2036.41	19538	215214	46.46
NHAI	N1	30-Dec-2020	1062.26	1060.55	1062.01	1060.53	1061.50	1061.75	1061.30	1536	16.30	32	1045	68.03
NHAI	N2	30-Dec-2020	1245.75	1247.00	1247.00	1245.00	1246.96	1246.97	1245.91	803	10.00	22	704	87.67
NHAI	N4	30-Dec-2020	1298.85	1250.10	1250.10	1250.10	1250.10	1250.10	1250.10	70	0.88	1	70	100.00
NHAI	N6	30-Dec-2020	1359.39	1361.91	1361.91	1357.00	1359.99	1359.79	1360.32	200	2.72	5	200	100.00
NHAI	N8	30-Dec-2020	1180.13	1180.14	1180.14	1180.14	1180.14	1180.14	1180.14	10	0.12	1	10	100.00
NHAI	N9	30-Dec-2020	1278.90	1236.10	1283.00	1236.10	1280.00	1280.00	1268.98	86	1.09	3	86	100.00
NHAI	NA	30-Dec-2020	1286.22	1286.25	1288.25	1285.60	1286.15	1286.15	1286.40	5906	75.97	39	4714	79.82
NHAI	NE	30-Dec-2020	1256.25	1258.00	1259.90	1256.50	1259.90	1259.90	1258.04	600	7.55	6	600	100.00
NHBTF2014	N6	30-Dec-2020	7248.00	7200.00	7200.00	7195.00	7195.00	7199.54	7199.42	248	17.85	24	248	100.00
NHBTF2023	N6	30-Dec-2020	6919.66	6900.00	6900.00	6900.00	6900.00	6900.00	6900.00	122	8.42	6	122	100.00
NHPC	EQ	30-Dec-2020	23.00	23.20	23.20	22.90	23.15	23.15	23.09	4260935	983.75	6694	2533458	59.46
NHPC	N6	30-Dec-2020	1460.00	1465.00	1465.00	1464.00	1464.00	1464.36	1464.36	165	2.42	2	165	100.00
NIACL	EQ	30-Dec-2020	130.40	131.60	131.60	127.90	128.90	129.15	129.02	288137	371.76	5006	130432	45.27
NIBL	BE	30-Dec-2020	11.00	10.45	11.35	10.45	11.35	10.85	10.85	2008	0.22	11	-	-
NIFTYBEES	EQ	30-Dec-2020	148.77	149.41	149.50	148.10	149.29	149.27	148.77	1664595	2476.37	13851	530155	31.85
NIFTYEES	EQ	30-Dec-2020	17896.00	17800.00	18050.00	17701.00	17701.00	17701.00	17910.20	5	0.90	5	3	60.00
NIITLTD	EQ	30-Dec-2020	203.45	204.90	205.00	198.70	199.65	200.65	201.18	856262	1722.59	10307	468358	54.70
NILAINFRA	EQ	30-Dec-2020	5.95	6.10	6.10	5.80	5.95	5.95	5.94	611788	36.33	339	432566	70.71
NILASPACES	BE	30-Dec-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.63	799877	13.01	357	-	-
NILKAMAL	EQ	30-Dec-2020	1561.30	1560.80	1560.80	1525.00	1538.00	1531.75	1538.00	24335	374.27	2430	9569	39.32
NIPPOBATRY	EQ	30-Dec-2020	712.00	734.00	742.00	700.10	710.20	716.15	719.20	11046	79.44	1121	4961	44.91
NIRAJ	BE	30-Dec-2020	48.55	46.55	46.55	46.55	46.55	46.55	46.55	500	0.23	9	-	-
NITCO	EQ	30-Dec-2020	25.00	24.55	25.75	24.55	25.60	25.60	25.40	62090	15.77	325	39322	63.33
NITINFIRE	BZ	30-Dec-2020	0.80	0.75	0.85	0.75	0.80	0.85	0.82	265433	2.17	131	-	-
NITINSPIN	BE	30-Dec-2020	71.50	70.05	72.95	70.05	71.55	71.60	71.69	19989	14.33	108	-	-
NITIRAJ	SM	30-Dec-2020	57.60	57.60	57.60	57.60	57.60	57.60	57.60	1500	0.86	1	1500	100.00
NKIND	EQ	30-Dec-2020	20.40	19.15	21.95	19.15	20.50	20.50	21.22	1012	0.21	18	735	72.63
NLCINDIA	EQ	30-Dec-2020	54.90	54.20	56.25	54.20	55.75	55.65	55.30	742379	410.52	3000	369434	49.76
NMDC	EQ	30-Dec-2020	113.80	114.70	116.90	112.70	116.55	115.90	114.32	7861589	8987.42	19193	2596854	33.03
NOCIL	EQ	30-Dec-2020	145.90	146.40	146.60	142.35	143.45	143.50	143.94	605451	871.47	8140	268291	44.31
NOIDATOLL	BE	30-Dec-2020	6.25	6.40	6.40	6.05	6.10	6.15	6.22	22295	1.39	80	-	-
NORBTEAEXP	EQ	30-Dec-2020	9.40	9.50	9.55	8.95	9.40	9.30	9.21	6946	0.64	63	5844	84.13
NOVARTIND	EQ	30-Dec-2020	694.50	695.30	698.95	686.05	689.60	688.75	690.77	11396	78.72	648	7552	66.27
NPBET	EQ	30-Dec-2020	165.01	167.80	167.80	158.02	165.00	165.87	163.83	748	1.23	80	437	58.42
NRAIL	EQ	30-Dec-2020	219.60	220.25	222.95	214.00	219.00	220.90	219.06	29767	65.21	693	19152	64.34
NRBBEARING	EQ	30-Dec-2020	101.85	102.70	102.70	99.70	100.40	100.40	100.84	321075	323.76	3609	152292	47.43
NSIL	EQ	30-Dec-2020	904.65	907.85	911.30	905.00	907.35	907.60	907.90	1055	9.58	140	941	89.19
NTL	EQ	30-Dec-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.24	50240	0.62	44	47312	94.17
NTPC	EQ	30-Dec-2020	98.60	99.00	99.65	98.20	99.05	99.10	99.04	30281285	29990.54	78676	14082636	46.51
NTPC	N4	30-Dec-2020	1142.00	1144.00	1155.00	1144.00	1148.00	1148.00	1149.00	214	2.46	5	214	100.00
NTPC	N5	30-Dec-2020	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	304	3.89	1	304	100.00
NTPC	N6	30-Dec-2020	1446.00	1445.00	1445.00	1438.00	1438.00	1438.00	1440.10	10	0.14	2	10	100.00
NTPC	N7	30-Dec-2020	14.53	14.52	14.69	14.52	14.54	14.53	14.54	350201	50.93	177	348115	99.40
NTPC	NC	30-Dec-2020	1248.00	1216.03	1216.03	1216.03	1216.03	1216.03	1216.03	16	0.19	1	16	100.00
NTPC	ND	30-Dec-2020	1316.72	1320.01	1330.00	1320.01	1330.00	1329.16	1322.85	1089	14.41	13	1084	99.54
NUCLEUS	EQ	30-Dec-2020	633.15	647.95	650.00	630.00	639.00	641.40	640.82	101190	648.45	5198	63053	62.31
NXTDIGITAL	EQ	30-Dec-2020	536.35	537.40	545.95	520.90	526.55	529.70	531.92	3067	16.31	206	2148	70.04
OAL	EQ	30-Dec-2020	558.75	567.00	567.00	550.00	557.55	557.30	556.61	8859	49.31	841	5141	58.03
OBEROIRLTY	EQ	30-Dec-2020	547.05	544.00	570.70	539.10	565.20	567.95	561.13	662053	3714.97	24422	199727	30.17
OCCL	EQ	30-Dec-2020	819.15	818.95	830.25	810.00	820.00	823.90	820.83	5979	49.08	1521	3662	61.25
OFSS	EQ	30-Dec-2020	3212.40	3228.75	3238.50	3202.00	3220.20	3225.15	3218.27	32849	1057.17	4816	21491	65.42
OIL	EQ	30-Dec-2020	110.15	111.05	111.50	109.50	110.35	110.55	110.36	623880	688.51	6936	224061	35.91
OISL	BZ	30-Dec-2020	2.85	2.85	2.90	2.75	2.75	2.75	2.78	30500	0.85	79	-	-
OLECTRA	EQ	30-Dec-2020	125.15	130.40	137.65	126.85	136.95	136.50	136.08	2383003	3242.78	17732	992243	41.64
OMAXAUTO	EQ	30-Dec-2020	43.05	43.15	45.50	43.15	44.80	44.95	44.45	31252	13.89	529	22408	71.70
OMAXE	EQ	30-Dec-2020	80.55	80.50	82.70	80.00	82.00	82.05	81.85	39947	32.69	496	28781	72.05
OMMETALS	EQ	30-Dec-2020	19.85	19.85	20.75	19.55	20.40	20.25	20.43	161484	32.99	529	53166	32.92
ONELIFECAP	BE	30-Dec-2020	6.55	6.40	6.40	6.40	6.40	6.40	6.40	25	0.00	1	-	-
ONEPOINT	BE	30-Dec-2020	17.60	17.95	18.40	17.50	18.25	18.25	18.01	320526	57.73	158	-	-
ONGC	EQ	30-Dec-2020	93.15	93.50	94.50	92.75	93.30	93.25	93.42	15960705	14911.03	57160	3320942	20.81
ONMOBILE	EQ	30-Dec-2020	61.80	62.00	64.85	62.00	64.85	64.85	64.60	737094	476.19	1844	455784	61.84
ONWARDTEC	EQ	30-Dec-2020	99.25	99.35	105.00	95.25	103.50	103.55	100.61	736584	741.06	9394	263019	35.71
OPTIEMUS	BE	30-Dec-2020	93.40	95.00	95.00	88.75	91.80	92.00	91.04	141474	128.80	382	-	-
OPTOCIRCUI	BE	30-Dec-2020	5.65	5.65	5.80	5.40	5.50	5.50	5.55	628841	34.93	578	-	-
ORBTEXP	EQ	30-Dec-2020	67.60	67.65	78.20	67.20	71.55	72.35	74.96	219123	164.25	2698	61300	27.98
ORCHPHARMA	BE	30-Dec-2020	111.85	117.40	117.40	117.40	117.40	117.40	117.40	79	0.09	9	-	-
ORICONENT	EQ	30-Dec-2020	21.70	21.80	22.85	21.50	22.65	22.60	22.38	153715	34.40	731	81922	53.29
ORIENTABRA	EQ	30-Dec-2020	22.90	23.20	23.65	21.10	22.90	22.75	23.08	243544	56.20	1117	128379	52.71
ORIENTALTL	EQ	30-Dec-2020	11.05	11.40	11.40	11.05	11.10	11.05	11.07	45566	5.04	44	44009	96.58
ORIENTBELL	EQ	30-Dec-2020	202.20	204.65	212.00	195.00	196.10	197.35	198.57	42727	84.84	1183	20740	48.54
ORIENTCEM	EQ	30-Dec-2020	83.40	83.40	87.80	82.20	86.65	86.70	86.66	1431439	1240.43	9886	564897	39.46
ORIENTELEC	EQ	30-Dec-2020	228.95	230.00	230.50	222.80	230.50	226.70	226.45	128675	291.39	4287	95105	73.91
ORIENTHOT	EQ	30-Dec-2020	25.05	25.85	25.90	24.20	24.85	24.95	24.84	23071	5.73	257	18612	80.67
ORIENTLTD	EQ	30-Dec-2020	81.70	78.65	81.00	78.65	80.80	80.80	79.71	714	0.57	26	497	69.61
ORIENTPPR	EQ	30-Dec-2020	20.25	20.45	20.50	20.05	20.25	20.20	20.21	295622	59.74	864	154637	52.31
ORIENTREF	EQ	30-Dec-2020	237.45	238.50	260.65	231.05	248.50	250.20	251.96	480622	1210.96	10478	189784	39.49
ORISSAMINE	EQ	30-Dec-2020	2468.65	2468.00	2570.00	2451.85	2517.00	2511.90	2530.54	10132	256.39	2389	4041	39.88
ORTEL	BZ	30-Dec-2020	1.15	1.15	1.15	1.10	1.15	1.15	1.15	17586	0.20	14	-	-
ORTINLABSS	EQ	30-Dec-2020	25.70	26.50	28.25	25.25	28.00	28.15	27.43	300319	82.38	1887	134428	44.76
OSWALAGRO	EQ	30-Dec-2020	10.45	10.35	10.60	9.75	10.35	10.35	10.25	46756	4.79	240	35313	75.53
PAGEIND	EQ	30-Dec-2020	27528.70	27719.95	27719.95	27009.95	27074.80	27336.10	27456.50	22713	6236.19	7924	4040	17.79
PAISALO	EQ	30-Dec-2020	741.15	736.45	736.45	667.05	673.00	682.50	681.49	305862	2084.41	11363	97605	31.91
PALASHSECU	BE	30-Dec-2020	44.30	43.50	43.90	42.15	43.90	43.90	43.59	290	0.13	4	-	-
PALREDTEC	BE	30-Dec-2020	40.05	41.00	42.05	39.10	40.10	40.55	40.97	4211	1.73	41	-	-
PANACEABIO	EQ	30-Dec-2020	230.05	230.10	247.90	228.00	244.00	244.90	240.64	893428	2149.97	15432	279321	31.26
PANACHE	EQ	30-Dec-2020	40.30	42.00	42.00	39.25	41.75	41.75	41.13	19311	7.94	68	6009	31.12
PANAMAPET	EQ	30-Dec-2020	102.40	102.40	104.65	99.20	101.20	100.65	100.86	98729	99.58	1536	61642	62.44
PANSARI	SM	30-Dec-2020	22.55	22.10	22.50	22.10	22.30	22.30	22.34	222000	49.59	15	216000	97.30
PAR	SM	30-Dec-2020	72.95	72.00	72.00	71.50	71.50	71.50	71.86	8000	5.75	4	6000	75.00
PARABDRUGS	BZ	30-Dec-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	14651	0.71	36	-	-
PARACABLES	EQ	30-Dec-2020	7.35	7.50	7.50	7.15	7.25	7.25	7.27	95933	6.97	262	65483	68.26
PARAGMILK	EQ	30-Dec-2020	112.55	113.00	113.45	110.10	111.70	111.50	111.38	361838	403.01	4741	181452	50.15
PARSVNATH	BE	30-Dec-2020	5.00	5.20	5.20	4.90	5.10	5.05	5.04	79652	4.01	137	-	-
PATELENG	EQ	30-Dec-2020	14.90	14.95	15.00	14.50	14.65	14.65	14.69	443303	65.10	2581	305381	68.89
PATINTLOG	EQ	30-Dec-2020	31.40	31.95	32.00	30.10	30.50	30.80	31.02	304625	94.48	1425	142060	46.63
PATSPINLTD	BE	30-Dec-2020	6.10	6.40	6.40	6.15	6.30	6.30	6.26	4847	0.30	19	-	-
PCJEWELLER	EQ	30-Dec-2020	24.70	24.70	25.60	24.30	25.15	25.30	25.00	3527044	881.92	7580	1059709	30.05
PDMJEPAPER	EQ	30-Dec-2020	22.00	22.40	22.40	21.60	22.00	22.00	21.99	70569	15.52	421	44189	62.62
PDSMFL	EQ	30-Dec-2020	450.15	454.95	458.50	447.90	457.00	456.75	453.28	4937	22.38	162	4474	90.62
PEARLPOLY	EQ	30-Dec-2020	20.25	20.70	21.05	19.80	20.50	20.40	20.73	32751	6.79	294	20537	62.71
PEL	EQ	30-Dec-2020	1426.20	1426.20	1440.00	1402.90	1434.00	1435.80	1419.28	848528	12042.99	31695	160603	18.93
PENIND	EQ	30-Dec-2020	21.90	21.95	22.40	21.20	21.45	21.50	21.57	140941	30.41	604	84955	60.28
PENINLAND	EQ	30-Dec-2020	6.40	6.40	6.50	6.10	6.10	6.10	6.16	446418	27.49	382	294291	65.92
PENTAGOLD	SM	30-Dec-2020	57.50	59.00	59.00	59.00	59.00	59.00	59.00	3000	1.77	1	3000	100.00
PERSISTENT	EQ	30-Dec-2020	1490.05	1465.05	1539.00	1465.05	1533.00	1532.40	1516.73	286715	4348.68	31252	142969	49.86
PETRONET	EQ	30-Dec-2020	247.00	247.90	251.30	246.10	246.45	246.50	247.92	3765161	9334.71	41465	1633085	43.37
PFC	EQ	30-Dec-2020	116.25	116.00	116.45	113.60	114.25	114.55	114.47	3906421	4471.71	15869	1153094	29.52
PFC	N2	30-Dec-2020	1175.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	151	1.78	6	151	100.00
PFC	N3	30-Dec-2020	1310.00	1316.00	1318.00	1315.00	1318.00	1318.00	1316.90	100	1.32	7	100	100.00
PFC	N4	30-Dec-2020	1058.00	1059.10	1060.00	1059.10	1060.00	1060.00	1059.58	319	3.38	5	319	100.00
PFC	N5	30-Dec-2020	1242.65	1210.50	1212.35	1210.50	1212.35	1212.35	1212.01	269	3.26	3	219	81.41
PFC	N8	30-Dec-2020	1425.00	1432.00	1432.00	1425.00	1425.00	1425.00	1425.80	271	3.86	9	265	97.79
PFIZER	EQ	30-Dec-2020	5153.20	5159.95	5159.95	5105.00	5112.10	5112.50	5122.06	45279	2319.22	7042	21160	46.73
PFOCUS	EQ	30-Dec-2020	55.00	55.55	55.95	52.70	53.50	53.60	54.16	223440	121.02	2104	117951	52.79
PFS	EQ	30-Dec-2020	20.50	20.50	20.65	20.15	20.15	20.25	20.29	493708	100.18	1133	317101	64.23
PGEL	EQ	30-Dec-2020	141.45	142.05	143.45	137.55	142.25	142.20	140.66	7740	10.89	268	5449	70.40
PGHH	EQ	30-Dec-2020	11064.20	11199.80	11344.00	11011.00	11295.00	11183.05	11184.63	19796	2214.11	5148	4285	21.65
PGHL	EQ	30-Dec-2020	6898.70	6954.60	7039.95	6841.55	6861.00	6857.65	6874.33	10603	728.89	2725	5158	48.65
PGIL	EQ	30-Dec-2020	195.95	195.05	202.00	188.10	200.50	198.60	195.62	14051	27.49	347	8610	61.28
PHILIPCARB	EQ	30-Dec-2020	166.15	167.35	174.50	164.00	170.55	171.45	171.33	4077502	6986.17	40449	940947	23.08
PHOENIXLTD	EQ	30-Dec-2020	756.25	757.90	766.80	746.40	765.00	763.05	755.86	220668	1667.94	23228	154048	69.81
PIDILITIND	EQ	30-Dec-2020	1754.00	1754.50	1769.95	1740.60	1753.00	1749.70	1753.12	711918	12480.77	23592	213178	29.94
PIIND	EQ	30-Dec-2020	2211.25	2221.30	2230.00	2200.00	2205.00	2209.90	2208.50	111539	2463.34	16457	56253	50.43
PILANIINVS	EQ	30-Dec-2020	2875.15	2909.00	2925.00	2825.20	2859.65	2848.35	2873.44	18983	545.47	3018	10411	54.84
PILITA	EQ	30-Dec-2020	9.95	10.00	10.55	9.80	9.80	9.90	10.11	55797	5.64	167	22864	40.98
PIONDIST	EQ	30-Dec-2020	111.80	114.50	115.95	113.15	114.00	114.05	114.48	40393	46.24	776	18724	46.35
PIONEEREMB	EQ	30-Dec-2020	37.05	37.60	37.90	36.00	37.50	37.15	37.25	61540	22.92	525	31983	51.97
PITTIENG	EQ	30-Dec-2020	56.85	55.30	57.25	55.30	55.90	55.70	56.31	184517	103.90	1331	36821	19.96
PKTEA	BE	30-Dec-2020	219.95	225.00	225.00	210.00	220.00	217.45	211.73	4350	9.21	57	-	-
PLASTIBLEN	EQ	30-Dec-2020	273.90	272.65	272.65	258.40	263.00	262.75	263.07	42563	111.97	1102	25336	59.53
PNB	EQ	30-Dec-2020	33.20	33.70	33.70	32.35	32.70	32.75	32.75	92597922	30328.76	88887	26726588	28.86
PNBGILTS	EQ	30-Dec-2020	44.00	44.05	45.30	43.70	44.20	44.30	44.59	407412	181.67	2249	214894	52.75
PNBHOUSING	EQ	30-Dec-2020	361.75	360.00	362.65	355.10	357.95	357.05	357.55	81832	292.59	3119	34954	42.71
PNC	EQ	30-Dec-2020	24.45	26.70	26.85	24.50	24.85	24.90	26.09	696285	181.66	2844	301460	43.30
PNCINFRA	EQ	30-Dec-2020	171.10	171.20	174.90	169.50	174.00	173.45	172.83	128451	222.00	2661	76571	59.61
PODDARHOUS	EQ	30-Dec-2020	172.95	177.95	179.00	169.60	178.70	177.75	176.96	1873	3.31	44	1477	78.86
PODDARMENT	EQ	30-Dec-2020	183.70	183.70	190.00	182.10	186.00	187.55	186.33	9040	16.84	331	5087	56.27
POKARNA	BZ	30-Dec-2020	171.80	171.80	176.10	170.00	175.00	174.95	172.76	29943	51.73	287	-	-
POLYCAB	EQ	30-Dec-2020	1043.85	1043.00	1043.85	1025.00	1028.95	1032.95	1035.81	105024	1087.85	12718	54342	51.74
POLYMED	EQ	30-Dec-2020	523.00	512.65	523.00	510.30	512.00	512.10	514.02	48443	249.01	2165	31920	65.89
POLYPLEX	EQ	30-Dec-2020	717.00	720.25	722.05	714.10	718.00	718.75	718.60	59322	426.29	2623	36755	61.96
PONNIERODE	EQ	30-Dec-2020	161.10	161.25	163.35	160.00	163.30	162.95	161.46	3563	5.75	176	2607	73.17
POWERGRID	EQ	30-Dec-2020	189.70	190.00	190.65	186.80	190.00	190.20	188.75	10762081	20313.67	31062	8026123	74.58
POWERINDIA	EQ	30-Dec-2020	1303.55	1313.60	1340.00	1295.90	1302.00	1305.15	1314.29	10761	141.43	1358	6034	56.07
POWERMECH	EQ	30-Dec-2020	429.15	427.65	436.20	423.00	434.00	431.75	430.15	28378	122.07	1380	16477	58.06
PPAP	EQ	30-Dec-2020	260.20	262.10	264.60	257.45	264.60	263.35	262.01	10719	28.08	360	7670	71.56
PPL	EQ	30-Dec-2020	92.85	93.80	99.80	91.80	97.00	97.10	96.48	207400	200.10	1706	128850	62.13
PRABHAT	EQ	30-Dec-2020	70.70	70.90	73.50	70.20	72.80	72.95	72.04	125198	90.19	759	93153	74.40
PRAENG	BE	30-Dec-2020	11.55	11.35	12.00	11.30	11.85	11.80	11.74	19745	2.32	76	-	-
PRAJIND	EQ	30-Dec-2020	112.00	112.50	121.00	101.35	114.20	114.65	117.63	15660929	18422.13	115778	2886158	18.43
PRAKASH	EQ	30-Dec-2020	53.45	53.90	56.35	52.60	53.90	53.95	54.26	1217821	660.77	5617	696965	57.23
PRAKASHSTL	BE	30-Dec-2020	0.90	0.95	0.95	0.85	0.95	0.90	0.92	111175	1.02	79	-	-
PRAXIS	EQ	30-Dec-2020	41.05	41.90	45.15	41.00	43.50	43.65	43.33	97086	42.07	785	70996	73.13
PRECAM	EQ	30-Dec-2020	43.50	43.95	45.90	43.60	45.20	44.85	44.94	222355	99.92	1743	115151	51.79
PRECOT	BE	30-Dec-2020	78.05	81.00	81.95	74.50	81.95	80.90	80.83	13539	10.94	129	-	-
PRECWIRE	EQ	30-Dec-2020	153.00	156.95	157.35	151.35	157.00	156.20	154.80	16854	26.09	604	11095	65.83
PREMEXPLN	EQ	30-Dec-2020	154.90	160.55	168.50	156.00	166.30	166.45	164.64	223056	367.25	2808	62920	28.21
PREMIER	EQ	30-Dec-2020	4.00	4.20	4.20	3.85	4.20	4.20	4.19	13713	0.57	67	13586	99.07
PREMIERPOL	EQ	30-Dec-2020	40.05	39.60	39.85	37.95	38.05	38.35	38.73	14728	5.70	397	7964	54.07
PRESSMN	EQ	30-Dec-2020	24.15	24.85	24.85	23.25	24.30	24.05	23.97	23414	5.61	214	18575	79.33
PRESTIGE	EQ	30-Dec-2020	268.20	270.00	270.90	261.60	264.95	264.90	264.86	639926	1694.94	26143	399254	62.39
PRICOLLTD	EQ	30-Dec-2020	46.75	47.45	47.45	46.20	46.80	46.80	46.61	303722	141.55	1327	187778	61.83
PRIMESECU	EQ	30-Dec-2020	45.50	45.30	45.90	45.00	45.00	45.15	45.26	10961	4.96	164	6917	63.11
PRINCEPIPE	EQ	30-Dec-2020	282.15	284.40	299.90	278.10	299.75	298.90	289.48	1679751	4862.58	20323	1088224	64.78
PRIVISCL	EQ	30-Dec-2020	547.70	554.55	554.55	532.70	535.50	536.45	541.80	15488	83.91	1047	10994	70.98
PROLIFE	SM	30-Dec-2020	57.95	58.00	58.00	58.00	58.00	58.00	58.00	3000	1.74	1	3000	100.00
PROZONINTU	EQ	30-Dec-2020	20.10	20.40	20.40	19.60	20.05	20.15	20.03	83721	16.77	418	62394	74.53
PRSMJOHNSN	EQ	30-Dec-2020	87.30	87.10	93.70	86.55	90.40	90.25	90.26	750719	677.62	6072	208428	27.76
PSB	EQ	30-Dec-2020	13.40	13.30	13.50	13.05	13.20	13.10	13.19	390445	51.50	802	162360	41.58
PSPPROJECT	EQ	30-Dec-2020	414.00	412.00	416.20	410.45	413.85	414.25	412.96	95894	396.00	2026	9723	10.14
PSUBNKBEES	EQ	30-Dec-2020	19.36	19.48	19.74	18.90	19.29	19.23	19.18	159014	30.50	501	91637	57.63
PTC	EQ	30-Dec-2020	59.95	60.40	60.95	59.75	59.85	59.90	60.25	1480902	892.25	11428	743733	50.22
PTL	EQ	30-Dec-2020	43.95	43.90	44.90	43.00	44.35	43.90	43.96	22855	10.05	373	13275	58.08
PUNJABCHEM	EQ	30-Dec-2020	783.55	793.95	819.00	781.20	782.20	786.90	790.28	6529	51.60	389	4926	75.45
PUNJLLOYD	BZ	30-Dec-2020	2.05	1.95	2.15	1.95	2.10	2.15	2.08	307874	6.39	227	-	-
PURVA	EQ	30-Dec-2020	83.15	84.40	85.15	81.90	84.00	83.75	83.77	632582	529.94	4912	403704	63.82
PVR	EQ	30-Dec-2020	1298.00	1303.90	1318.35	1286.00	1294.40	1290.00	1293.79	891060	11528.47	30717	153698	17.25
QGOLDHALF	EQ	30-Dec-2020	2167.95	2155.20	2172.00	2131.00	2165.00	2166.90	2164.92	523	11.32	87	387	74.00
QNIFTY	EQ	30-Dec-2020	1441.00	1441.00	1441.00	1441.00	1441.00	1441.00	1441.00	5	0.07	1	5	100.00
QUESS	EQ	30-Dec-2020	535.70	534.65	548.00	521.00	543.00	542.50	535.90	621318	3329.67	29916	233262	37.54
QUICKHEAL	EQ	30-Dec-2020	176.40	180.00	182.80	174.10	174.60	175.05	178.59	1969709	3517.76	36883	650824	33.04
RADAAN	EQ	30-Dec-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	42265	0.44	36	42245	99.95
RADICO	EQ	30-Dec-2020	447.00	452.00	462.00	446.00	451.00	451.65	454.64	695349	3161.34	16861	273800	39.38
RADIOCITY	BE	30-Dec-2020	23.00	22.80	23.30	22.60	23.10	23.10	23.04	60877	14.02	168	-	-
RAIN	EQ	30-Dec-2020	128.70	129.30	129.30	126.25	126.50	126.90	127.14	987742	1255.79	6992	356172	36.06
RAJESHEXPO	EQ	30-Dec-2020	486.20	492.90	495.05	481.30	485.00	486.80	488.51	107848	526.85	6709	41894	38.85
RAJRATAN	EQ	30-Dec-2020	443.40	443.00	448.90	432.65	435.00	435.30	437.21	6994	30.58	398	4955	70.85
RAJRAYON	BZ	30-Dec-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.28	683773	1.90	75	-	-
RAJSREESUG	EQ	30-Dec-2020	15.60	15.70	16.35	15.35	15.35	15.35	15.65	14468	2.26	142	7655	52.91
RAJTV	EQ	30-Dec-2020	36.55	36.05	36.75	35.90	36.15	36.30	36.26	12694	4.60	254	8158	64.27
RALLIS	EQ	30-Dec-2020	280.25	282.65	290.50	281.50	282.50	282.80	285.23	839399	2394.19	28394	349130	41.59
RAMANEWS	EQ	30-Dec-2020	15.20	15.40	15.90	15.20	15.35	15.35	15.39	61674	9.49	236	30636	49.67
RAMASTEEL	EQ	30-Dec-2020	45.40	46.10	48.70	44.55	46.20	47.55	47.27	9038	4.27	137	7645	84.59
RAMCOCEM	EQ	30-Dec-2020	779.20	781.00	819.90	773.10	815.20	813.90	801.42	1648249	13209.38	32732	299180	18.15
RAMCOIND	EQ	30-Dec-2020	224.15	225.20	234.00	222.15	227.00	228.00	226.73	439364	996.18	3555	365900	83.28
RAMCOSYS	EQ	30-Dec-2020	599.90	597.55	615.95	591.05	600.80	599.80	602.62	122988	741.15	4186	46771	38.03
RAMKY	EQ	30-Dec-2020	54.80	56.00	57.90	48.00	55.10	54.95	54.30	106736	57.96	923	49832	46.69
RAMSARUP	BZ	30-Dec-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	14809	0.13	16	-	-
RANASUG	EQ	30-Dec-2020	7.00	7.05	7.15	6.95	7.00	7.00	7.01	242059	16.97	338	178346	73.68
RANEENGINE	EQ	30-Dec-2020	276.40	283.80	283.80	267.20	270.30	272.25	274.95	3443	9.47	211	1825	53.01
RANEHOLDIN	EQ	30-Dec-2020	640.45	645.05	655.00	624.00	629.25	628.70	638.52	17002	108.56	1316	6077	35.74
RATNAMANI	EQ	30-Dec-2020	1550.25	1553.00	1576.15	1528.15	1574.70	1572.65	1562.12	6921	108.11	1167	3386	48.92
RAYMOND	EQ	30-Dec-2020	337.45	341.95	341.95	332.75	336.35	335.70	335.43	493991	1656.97	8410	191109	38.69
RBL	EQ	30-Dec-2020	781.15	785.00	788.50	775.00	784.90	777.40	780.41	6874	53.65	622	4104	59.70
RBLBANK	EQ	30-Dec-2020	232.80	232.90	234.00	228.10	232.00	232.50	230.70	11720240	27038.11	70795	1234253	10.53
RCF	EQ	30-Dec-2020	54.95	55.00	55.00	53.25	53.75	53.80	53.98	1561113	842.62	5936	589534	37.76
RCOM	EQ	30-Dec-2020	2.05	2.05	2.05	1.95	2.05	2.05	2.00	18406306	368.89	8249	8612883	46.79
RECLTD	EQ	30-Dec-2020	135.15	135.10	135.45	131.35	132.60	132.60	132.62	4619727	6126.80	19563	1256671	27.20
RECLTD	N1	30-Dec-2020	1059.50	1059.50	1147.70	1059.50	1089.90	1089.90	1062.69	635	6.75	10	620	97.64
RECLTD	N6	30-Dec-2020	1275.00	1224.00	1274.99	1224.00	1274.99	1274.99	1258.44	517	6.51	9	436	84.33
RECLTD	N9	30-Dec-2020	1276.38	1279.89	1279.98	1276.20	1277.00	1277.00	1279.88	1022	13.08	11	900	88.06
RECLTD	NE	30-Dec-2020	1145.00	1367.90	1367.90	1145.00	1145.00	1145.00	1351.86	184	2.49	5	182	98.91
REDINGTON	EQ	30-Dec-2020	133.40	134.05	134.40	132.05	133.55	133.60	133.52	63380	84.63	2032	29324	46.27
REFEX	BZ	30-Dec-2020	100.35	100.60	102.10	96.00	99.00	97.90	98.54	85993	84.74	1080	-	-
RELAXO	EQ	30-Dec-2020	799.60	800.05	812.00	796.55	800.15	801.30	804.36	119421	960.57	6165	26902	22.53
RELCAPITAL	BE	30-Dec-2020	12.05	11.80	12.35	11.45	12.20	12.25	11.72	1537667	180.14	3034	-	-
RELIANCE	EQ	30-Dec-2020	1990.05	1995.25	2007.20	1975.55	1994.35	1995.50	1991.60	10173132	202607.87	234486	3159950	31.06
RELIANCEPP	E1	30-Dec-2020	1103.55	1104.40	1124.00	1088.95	1117.50	1116.90	1110.49	815060	9051.19	41379	425849	52.25
RELIGARE	EQ	30-Dec-2020	72.00	72.75	72.75	69.70	70.05	70.55	71.01	322105	228.71	2571	217515	67.53
RELINFRA	EQ	30-Dec-2020	26.85	26.85	28.15	26.15	27.25	27.45	27.21	2816859	766.33	6140	1342149	47.65
REMSONSIND	EQ	30-Dec-2020	99.75	96.45	102.50	96.35	99.50	100.05	99.47	3138	3.12	47	2734	87.13
RENUKA	EQ	30-Dec-2020	12.15	12.45	12.45	11.60	12.05	12.00	12.05	2741955	330.53	2597	1694802	61.81
REPCOHOME	EQ	30-Dec-2020	235.80	238.00	238.35	233.00	234.50	234.45	234.69	111927	262.68	2703	68873	61.53
REPL	EQ	30-Dec-2020	112.90	114.95	115.05	109.00	109.25	110.35	112.09	13874	15.55	204	11365	81.92
REPRO	EQ	30-Dec-2020	407.15	410.05	410.05	395.25	400.00	399.75	404.45	11931	48.25	1836	5946	49.84
RESPONIND	EQ	30-Dec-2020	187.90	188.50	192.70	186.00	186.75	187.30	188.48	76112	143.46	837	4933	6.48
REVATHI	EQ	30-Dec-2020	475.60	480.00	486.05	465.35	483.95	482.90	477.35	1602	7.65	286	717	44.76
RGL	EQ	30-Dec-2020	283.95	289.95	295.00	281.85	283.05	284.70	286.64	8238	23.61	687	4153	50.41
RHFL	BE	30-Dec-2020	2.80	2.70	2.75	2.70	2.70	2.70	2.70	1277181	34.49	756	-	-
RHFL	N6	30-Dec-2020	180.00	171.00	209.90	171.00	180.16	180.16	184.20	1210	2.23	15	1209	99.92
RHFL	N8	30-Dec-2020	179.99	145.16	183.90	145.16	147.25	147.27	147.10	919	1.35	10	634	68.99
RICOAUTO	EQ	30-Dec-2020	36.30	36.00	36.90	35.55	36.40	36.45	36.27	615354	223.21	3042	274206	44.56
RIIL	EQ	30-Dec-2020	393.05	394.00	407.05	390.00	401.65	401.65	399.97	310768	1242.99	7759	68376	22.00
RITES	EQ	30-Dec-2020	266.85	268.95	272.50	266.85	269.35	269.20	269.52	643777	1735.09	13350	164923	25.62
RKDL	EQ	30-Dec-2020	9.05	9.25	9.45	8.70	9.35	9.30	9.19	36044	3.31	119	29772	82.60
RKEC	EQ	30-Dec-2020	47.15	47.15	48.00	43.50	46.00	45.05	45.47	53791	24.46	450	43302	80.50
RKFORGE	EQ	30-Dec-2020	490.35	492.05	495.00	480.00	487.00	484.50	487.96	6782	33.09	448	2575	37.97
RMCL	BE	30-Dec-2020	3.25	3.35	3.35	3.10	3.20	3.20	3.21	27212	0.87	66	-	-
RMDRIP	SM	30-Dec-2020	39.95	42.70	42.70	39.95	41.75	41.30	41.21	42000	17.31	11	38000	90.48
RML	EQ	30-Dec-2020	265.00	266.70	270.50	258.00	261.50	261.50	263.11	18667	49.12	734	9579	51.32
RNAVAL	EQ	30-Dec-2020	3.15	3.20	3.20	3.05	3.15	3.10	3.11	2514316	78.26	1109	1297459	51.60
ROHITFERRO	BE	30-Dec-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	939	0.01	7	-	-
ROHLTD	EQ	30-Dec-2020	71.65	72.15	72.35	71.05	71.65	71.70	71.62	21864	15.66	338	11889	54.38
ROLLT	BE	30-Dec-2020	3.40	3.50	3.55	3.40	3.55	3.55	3.50	42756	1.50	28	-	-
ROLTA	EQ	30-Dec-2020	5.70	5.85	5.85	5.55	5.60	5.60	5.67	273330	15.49	5616	173067	63.32
ROML	EQ	30-Dec-2020	43.80	45.95	45.95	45.95	45.95	45.95	45.95	1232	0.57	47	1232	100.00
ROSSARI	EQ	30-Dec-2020	990.65	1008.90	1009.00	945.10	951.00	949.40	965.39	237543	2293.21	11163	78160	32.90
ROSSELLIND	EQ	30-Dec-2020	128.50	129.00	132.00	126.25	128.80	128.10	129.70	39360	51.05	924	15389	39.10
ROUTE	EQ	30-Dec-2020	1129.45	1133.00	1136.20	1100.00	1108.15	1107.40	1113.38	272687	3036.03	18060	103569	37.98
RPGLIFE	EQ	30-Dec-2020	367.00	368.70	370.90	363.05	366.00	366.35	365.91	19520	71.43	965	9338	47.84
RPOWER	BE	30-Dec-2020	3.45	3.45	3.50	3.35	3.40	3.40	3.41	6648237	226.49	4185	-	-
RPPINFRA	EQ	30-Dec-2020	54.45	56.00	58.00	53.10	57.90	56.95	55.52	209913	116.54	847	153940	73.34
RPPL	SM	30-Dec-2020	109.90	109.90	111.95	107.00	111.95	111.95	109.19	11000	12.01	8	10000	90.91
RSSOFTWARE	EQ	30-Dec-2020	23.70	24.10	24.15	23.05	23.45	23.45	23.56	29588	6.97	262	16279	55.02
RSWM	BE	30-Dec-2020	138.35	140.50	145.25	137.50	137.50	138.30	139.85	8480	11.86	77	-	-
RSYSTEMS	EQ	30-Dec-2020	121.10	121.75	125.00	121.00	121.55	121.25	122.90	51575	63.38	826	30006	58.18
RTNINFRA	EQ	30-Dec-2020	6.90	6.95	7.10	6.75	6.95	6.90	6.89	462245	31.85	683	376792	81.51
RTNPOWER	EQ	30-Dec-2020	2.45	2.45	2.50	2.35	2.40	2.40	2.40	16754070	402.02	11214	10023203	59.83
RUBYMILLS	EQ	30-Dec-2020	199.00	197.15	203.70	197.10	200.80	198.65	200.99	9050	18.19	263	6585	72.76
RUCHI	BE	30-Dec-2020	676.90	689.90	700.00	670.00	676.00	675.85	679.68	10779	73.26	738	-	-
RUCHINFRA	BE	30-Dec-2020	7.45	7.60	7.60	7.40	7.55	7.55	7.52	70126	5.27	215	-	-
RUCHIRA	BE	30-Dec-2020	64.45	65.90	65.90	61.55	63.40	63.45	63.68	17194	10.95	166	-	-
RUPA	EQ	30-Dec-2020	301.60	315.00	317.90	287.30	288.00	289.70	297.30	1057526	3144.03	22775	335533	31.73
RUSHIL	EQ	30-Dec-2020	141.65	146.85	146.85	140.50	141.80	141.10	141.78	13295	18.85	375	7388	55.57
RVHL	BE	30-Dec-2020	23.40	24.50	24.50	22.25	22.30	22.35	22.58	135085	30.50	673	-	-
RVNL	EQ	30-Dec-2020	22.90	22.90	23.00	22.55	22.90	22.85	22.83	2263079	516.75	9221	927004	40.96
SADBHAV	EQ	30-Dec-2020	61.45	62.10	63.50	60.80	61.30	61.60	61.77	539000	332.92	3243	277737	51.53
SADBHIN	EQ	30-Dec-2020	21.15	21.40	21.40	20.70	20.90	21.00	21.02	207274	43.56	769	106602	51.43
SAFARI	EQ	30-Dec-2020	524.55	520.10	534.35	515.30	528.30	525.70	521.70	8130	42.41	543	4635	57.01
SAGARDEEP	BE	30-Dec-2020	36.30	37.00	37.50	35.00	36.90	36.80	36.80	5621	2.07	87	-	-
SAGCEM	EQ	30-Dec-2020	652.40	663.00	685.35	633.55	674.00	675.75	670.22	51302	343.84	2805	21529	41.97
SAIL	EQ	30-Dec-2020	64.50	64.60	70.90	63.65	69.35	69.75	67.67	74151917	50178.70	107800	16893149	22.78
SAKAR	EQ	30-Dec-2020	98.60	98.65	101.60	96.50	98.55	98.40	99.17	22087	21.90	258	9308	42.14
SAKHTISUG	EQ	30-Dec-2020	10.25	10.25	10.45	10.05	10.25	10.25	10.27	53460	5.49	218	31231	58.42
SAKSOFT	EQ	30-Dec-2020	388.50	389.00	393.00	381.05	381.10	382.70	387.14	34346	132.97	1310	22018	64.11
SAKUMA	EQ	30-Dec-2020	7.00	7.25	7.65	7.00	7.55	7.50	7.42	1758822	130.57	1552	1141861	64.92
SALASAR	EQ	30-Dec-2020	235.35	236.00	240.00	234.00	238.00	238.70	237.32	61477	145.90	862	14446	23.50
SALONA	EQ	30-Dec-2020	70.50	72.25	72.25	67.55	68.55	68.55	68.59	247	0.17	51	68	27.53
SALSTEEL	EQ	30-Dec-2020	4.05	4.15	4.25	4.00	4.20	4.20	4.19	144026	6.04	198	92100	63.95
SALZERELEC	EQ	30-Dec-2020	129.75	130.85	130.85	127.00	127.10	127.80	127.95	40361	51.64	855	22960	56.89
SAMBHAAV	EQ	30-Dec-2020	2.05	2.05	2.15	1.95	2.10	2.10	1.97	115927	2.28	51	104057	89.76
SANCO	EQ	30-Dec-2020	13.60	13.50	13.85	13.00	13.45	13.45	13.45	45955	6.18	131	22290	48.50
SANDESH	EQ	30-Dec-2020	626.25	637.95	638.00	615.15	630.00	629.10	625.98	205	1.28	78	108	52.68
SANDHAR	EQ	30-Dec-2020	233.10	236.80	236.80	231.50	234.75	234.90	234.44	33752	79.13	883	29447	87.25
SANGAMIND	EQ	30-Dec-2020	77.65	77.95	83.95	76.05	79.30	80.15	80.68	106918	86.26	1613	54521	50.99
SANGHIIND	EQ	30-Dec-2020	32.00	31.95	35.30	31.80	34.90	34.75	34.12	7061990	2409.70	16131	2951427	41.79
SANGHVIFOR	BE	30-Dec-2020	23.70	23.50	23.50	22.55	23.50	22.70	22.59	1915	0.43	10	-	-
SANGHVIMOV	EQ	30-Dec-2020	106.95	107.00	110.00	105.30	110.00	107.75	107.38	19150	20.56	254	16901	88.26
SANGINITA	EQ	30-Dec-2020	28.35	28.95	29.05	27.75	28.40	28.65	28.54	80765	23.05	297	66971	82.92
SANOFI	EQ	30-Dec-2020	8252.65	8252.65	8371.00	8180.00	8339.95	8329.75	8267.07	13640	1127.63	3060	9025	66.17
SANWARIA	BZ	30-Dec-2020	1.35	1.35	1.35	1.30	1.35	1.30	1.31	1317407	17.32	620	-	-
SARDAEN	EQ	30-Dec-2020	318.65	316.25	339.70	311.20	333.55	334.05	331.99	370711	1230.72	11448	77677	20.95
SAREGAMA	EQ	30-Dec-2020	813.85	813.85	835.00	788.80	816.00	814.80	820.64	49529	406.46	3585	19891	40.16
SARLAPOLY	EQ	30-Dec-2020	22.55	22.55	24.00	22.50	23.80	23.70	23.26	268557	62.46	980	181969	67.76
SARVESHWAR	SM	30-Dec-2020	13.50	13.10	13.10	13.10	13.10	13.10	13.10	4800	0.63	3	3200	66.67
SASKEN	EQ	30-Dec-2020	827.95	831.00	831.00	808.25	820.00	815.60	816.37	42596	347.74	2721	18550	43.55
SASTASUNDR	EQ	30-Dec-2020	130.10	130.90	130.90	125.10	128.90	128.10	128.00	9410	12.05	357	6113	64.96
SATIA	EQ	30-Dec-2020	90.75	92.50	92.50	89.50	90.70	90.40	90.32	40983	37.01	613	21602	52.71
SATIN	EQ	30-Dec-2020	71.65	71.25	75.20	70.15	74.15	73.90	73.31	433747	317.96	3599	271815	62.67
SATINPP	E1	30-Dec-2020	33.05	33.00	34.00	31.40	32.00	32.15	32.49	100186	32.55	588	74067	73.93
SBICARD	EQ	30-Dec-2020	840.70	846.00	853.50	841.15	850.50	850.85	848.98	906380	7695.01	28053	370339	40.86
SBIETFIT	EQ	30-Dec-2020	244.39	244.39	245.00	243.00	245.00	244.91	244.46	923	2.26	59	570	61.76
SBIETFPB	EQ	30-Dec-2020	173.31	175.40	175.40	170.00	173.00	172.30	171.57	1442	2.47	49	1373	95.21
SBIETFQLTY	EQ	30-Dec-2020	124.53	126.00	126.00	124.20	125.16	124.95	124.82	2249	2.81	82	1306	58.07
SBILIFE	EQ	30-Dec-2020	899.30	902.00	911.00	890.80	903.95	902.95	903.04	1969826	17788.36	64813	730409	37.08
SBIN	EQ	30-Dec-2020	277.90	278.00	278.70	272.50	275.50	276.90	275.47	30971894	85316.81	163939	6530230	21.08
SBIN	N5	30-Dec-2020	10966.85	10987.00	10987.00	10972.00	10980.00	10980.56	10979.05	314	34.47	47	309	98.41
SBIN	N6	30-Dec-2020	10881.28	10995.00	10995.00	10880.00	10880.00	10881.44	10884.00	69	7.51	13	68	98.55
SCAPDVR	EQ	30-Dec-2020	1.35	1.40	1.40	1.30	1.30	1.35	1.34	49873	0.67	59	40219	80.64
SCHAEFFLER	EQ	30-Dec-2020	4613.55	4617.00	4750.00	4512.00	4575.00	4648.30	4634.24	20323	941.82	5448	3318	16.33
SCHAND	EQ	30-Dec-2020	66.35	67.25	67.30	65.20	66.00	65.75	65.93	112635	74.27	1084	83650	74.27
SCHNEIDER	EQ	30-Dec-2020	82.35	83.00	86.00	82.00	85.95	85.70	85.04	563009	478.80	5287	272158	48.34
SCI	EQ	30-Dec-2020	85.80	86.00	91.80	84.00	89.70	89.80	89.03	6133882	5461.10	32749	1454998	23.72
SDBL	EQ	30-Dec-2020	33.30	34.00	34.00	32.10	32.70	32.90	32.85	235444	77.33	1455	107754	45.77
SEAMECLTD	EQ	30-Dec-2020	431.60	437.00	475.00	431.65	473.00	460.60	437.37	131401	574.70	1414	19490	14.83
SECL	SM	30-Dec-2020	32.80	26.25	28.00	26.25	28.00	28.00	26.69	12000	3.20	4	12000	100.00
SELAN	EQ	30-Dec-2020	121.70	123.00	126.65	121.30	125.75	125.10	124.41	56896	70.79	1407	25262	44.40
SELMCL	BZ	30-Dec-2020	2.20	2.20	2.30	2.15	2.20	2.20	2.23	169126	3.78	74	-	-
SEPOWER	EQ	30-Dec-2020	3.00	3.10	3.15	2.85	3.15	3.10	2.91	2320326	67.60	334	2192774	94.50
SEQUENT	EQ	30-Dec-2020	169.60	169.60	170.40	168.30	169.20	169.75	169.60	303885	515.40	5887	200537	65.99
SESHAPAPER	EQ	30-Dec-2020	147.65	147.65	150.90	146.00	148.35	148.50	148.31	31236	46.33	736	11662	37.34
SETCO	EQ	30-Dec-2020	11.85	11.85	11.95	11.50	11.50	11.55	11.61	106490	12.37	326	72739	68.31
SETF10GILT	EQ	30-Dec-2020	202.10	202.70	203.90	202.15	202.15	202.15	202.81	80	0.16	7	75	93.75
SETFGOLD	EQ	30-Dec-2020	4484.25	4496.95	4496.95	4462.70	4462.70	4465.50	4471.24	6054	270.69	906	4333	71.57
SETFNIF50	EQ	30-Dec-2020	144.57	145.00	145.38	143.91	144.99	145.00	144.96	437647	634.41	1008	405965	92.76
SETFNIFBK	EQ	30-Dec-2020	311.60	312.79	313.93	308.50	311.25	311.39	310.04	293109	908.75	784	265992	90.75
SETFNN50	EQ	30-Dec-2020	332.85	335.99	335.99	331.06	334.80	334.36	332.94	4237	14.11	198	2826	66.70
SETUINFRA	BE	30-Dec-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	63508	0.66	68	-	-
SEYAIND	EQ	30-Dec-2020	63.70	63.55	63.75	62.00	62.85	63.10	63.02	9189	5.79	205	7850	85.43
SEZAL	BZ	30-Dec-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	22595	0.85	13	-	-
SFL	EQ	30-Dec-2020	1692.60	1694.95	1724.20	1676.45	1724.00	1716.65	1706.28	7814	133.33	1266	3555	45.50
SGBAPR28I	GB	30-Dec-2020	4900.17	4856.10	4909.00	4856.10	4892.00	4892.00	4895.80	272	13.32	63	244	89.71
SGBAUG24	GB	30-Dec-2020	4912.96	4920.00	4942.99	4900.00	4915.00	4928.74	4918.67	438	21.54	48	415	94.75
SGBAUG27	GB	30-Dec-2020	4920.00	4891.00	4920.00	4891.00	4892.00	4894.20	4895.58	12	0.59	8	7	58.33
SGBAUG28V	GB	30-Dec-2020	4956.98	4956.99	4985.95	4956.99	4974.00	4974.00	4973.69	1024	50.93	181	890	86.91
SGBDC27VII	GB	30-Dec-2020	4901.00	4985.00	5100.00	4911.01	4911.01	4946.50	4996.52	106	5.30	15	96	90.57
SGBDEC25	GB	30-Dec-2020	4989.00	4998.00	5048.00	4998.00	5000.00	5000.00	5011.58	19	0.95	5	19	100.00
SGBDEC2512	GB	30-Dec-2020	4999.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	2	0.10	2	2	100.00
SGBDEC2513	GB	30-Dec-2020	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	1	0.05	1	1	100.00
SGBDEC26	GB	30-Dec-2020	5000.00	4998.00	4998.00	4998.00	4998.00	4998.00	4998.00	28	1.40	6	28	100.00
SGBFEB24	GB	30-Dec-2020	4913.69	4950.00	4988.98	4939.00	4939.00	4939.60	4978.45	56	2.79	9	51	91.07
SGBFEB28IX	GB	30-Dec-2020	4915.00	4920.00	4940.00	4920.00	4925.00	4923.30	4924.44	64	3.15	12	64	100.00
SGBJ28VIII	GB	30-Dec-2020	4999.00	4893.00	4903.00	4893.00	4902.00	4902.20	4897.60	10	0.49	3	5	50.00
SGBJAN26	GB	30-Dec-2020	4896.00	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	1	0.05	1	1	100.00
SGBJUL25	GB	30-Dec-2020	4880.50	4880.00	4890.00	4875.00	4875.00	4879.33	4879.70	1324	64.61	165	1302	98.34
SGBJUL27	GB	30-Dec-2020	4900.00	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	30-Dec-2020	4920.60	4930.00	4938.90	4920.00	4935.99	4931.22	4925.84	822	40.49	83	613	74.57
SGBJUN28	GB	30-Dec-2020	4886.36	4899.00	4900.00	4861.00	4883.10	4892.55	4889.59	684	33.44	68	597	87.28
SGBMAR24	GB	30-Dec-2020	4925.00	4925.00	4974.00	4925.00	4930.10	4930.10	4954.06	35	1.73	7	33	94.29
SGBMAR25	GB	30-Dec-2020	4870.00	4899.00	4939.00	4837.00	4899.00	4896.66	4875.80	178	8.68	20	118	66.29
SGBMAR28X	GB	30-Dec-2020	4880.00	4880.00	4915.50	4880.00	4900.00	4899.99	4899.38	72	3.53	11	72	100.00
SGBMAY25	GB	30-Dec-2020	4872.12	4890.00	4898.00	4870.00	4886.00	4886.00	4881.87	797	38.91	95	769	96.49
SGBMAY26	GB	30-Dec-2020	4836.04	4941.60	4941.60	4880.00	4910.00	4910.00	4893.23	16	0.78	4	16	100.00
SGBMAY28	GB	30-Dec-2020	4880.29	4880.29	4900.00	4880.00	4890.00	4893.23	4890.34	625	30.56	66	614	98.24
SGBN28VIII	GB	30-Dec-2020	4915.05	4990.00	4990.00	4903.00	4925.00	4926.42	4920.92	172	8.46	54	144	83.72
SGBNOV23	GB	30-Dec-2020	4957.00	4998.90	4999.00	4892.52	4950.00	4950.00	4929.53	148	7.30	36	101	68.24
SGBNOV24	GB	30-Dec-2020	4889.33	4900.00	4909.00	4886.00	4886.00	4886.00	4902.36	157	7.70	20	140	89.17
SGBNOV25	GB	30-Dec-2020	4860.01	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	1	0.05	1	1	100.00
SGBNOV258	GB	30-Dec-2020	4894.00	4890.00	4892.90	4880.00	4889.00	4889.00	4886.59	182	8.89	17	182	100.00
SGBNOV25IX	GB	30-Dec-2020	4890.00	4885.00	4890.00	4885.00	4890.00	4890.00	4885.43	23	1.12	4	21	91.30
SGBNOV25VI	GB	30-Dec-2020	4933.00	4941.00	4941.00	4930.00	4930.00	4930.00	4935.50	2	0.10	2	1	50.00
SGBNOV26	GB	30-Dec-2020	4861.00	4862.00	4923.00	4862.00	4923.00	4923.00	4884.88	8	0.39	4	8	100.00
SGBOC28VII	GB	30-Dec-2020	4929.00	4905.00	4935.00	4905.00	4925.00	4924.68	4918.02	354	17.41	55	271	76.55
SGBOCT25	GB	30-Dec-2020	4918.00	4901.00	4936.00	4901.00	4936.00	4936.00	4924.33	9	0.44	4	9	100.00
SGBOCT25IV	GB	30-Dec-2020	4870.00	4949.00	4950.00	4857.00	4860.11	4860.11	4913.22	5	0.25	4	4	80.00
SGBOCT25V	GB	30-Dec-2020	4975.00	4900.00	4949.99	4850.00	4949.99	4949.99	4884.00	25	1.22	4	24	96.00
SGBOCT26	GB	30-Dec-2020	4880.00	4861.00	4949.99	4861.00	4949.99	4949.49	4918.83	18	0.89	4	14	77.78
SGBOCT27	GB	30-Dec-2020	4875.00	4920.00	4940.00	4900.00	4900.00	4900.00	4913.85	13	0.64	4	13	100.00
SGBOCT27VI	GB	30-Dec-2020	4900.00	4900.00	4935.00	4826.00	4935.00	4922.10	4909.59	98	4.81	13	95	96.94
SGBSEP24	GB	30-Dec-2020	4901.09	4900.00	4929.00	4861.00	4881.00	4903.43	4902.98	311	15.25	64	251	80.71
SGBSEP27	GB	30-Dec-2020	4900.00	4925.00	4955.00	4855.00	4873.06	4875.75	4894.44	31	1.52	6	21	67.74
SGBSEP28VI	GB	30-Dec-2020	4918.55	4919.00	4940.00	4918.00	4937.90	4937.90	4930.98	136	6.71	36	124	91.18
SGL	EQ	30-Dec-2020	8.35	8.65	8.65	8.15	8.20	8.20	8.35	22852	1.91	145	16560	72.47
SHAHALLOYS	EQ	30-Dec-2020	9.00	9.00	9.00	8.60	8.95	8.70	8.89	2444	0.22	26	2294	93.86
SHAKTIPUMP	BE	30-Dec-2020	300.45	306.10	306.10	297.00	301.00	301.95	300.76	13964	42.00	288	-	-
SHALBY	EQ	30-Dec-2020	111.75	112.40	113.25	107.30	108.65	108.05	110.40	310606	342.91	4881	135141	43.51
SHALPAINTS	EQ	30-Dec-2020	89.25	91.40	91.90	88.20	89.75	89.75	90.01	131787	118.63	1964	61286	46.50
SHANKARA	EQ	30-Dec-2020	349.15	352.00	354.55	347.40	349.00	349.25	350.31	23391	81.94	1052	10014	42.81
SHANTIGEAR	EQ	30-Dec-2020	123.90	123.00	123.40	121.50	122.00	122.25	122.36	45080	55.16	2023	24040	53.33
SHARDACROP	EQ	30-Dec-2020	277.10	277.00	278.00	266.80	269.00	268.95	271.84	34018	92.47	1428	20592	60.53
SHARDAMOTR	EQ	30-Dec-2020	1763.30	1780.00	1806.30	1737.05	1800.00	1798.75	1782.41	3625	64.61	432	2684	74.04
SHAREINDIA	EQ	30-Dec-2020	166.95	168.00	171.90	166.10	171.90	170.65	169.78	14866	25.24	246	10865	73.09
SHARIABEES	EQ	30-Dec-2020	352.78	282.90	354.14	282.90	351.05	351.03	350.72	265	0.93	39	158	59.62
SHEMAROO	BE	30-Dec-2020	74.55	75.70	76.00	72.20	74.90	74.90	74.39	22313	16.60	211	-	-
SHIL	EQ	30-Dec-2020	158.45	159.50	162.45	152.00	161.00	160.80	158.20	147140	232.78	2557	100997	68.64
SHILPAMED	EQ	30-Dec-2020	448.45	451.60	451.85	438.80	443.00	443.20	442.53	169082	748.24	7169	84950	50.24
SHIRPUR-G	BZ	30-Dec-2020	8.30	8.50	8.65	7.90	8.65	8.50	8.23	13033	1.07	59	-	-
SHIVAMAUTO	EQ	30-Dec-2020	19.85	19.85	20.10	19.45	19.70	19.70	19.68	86480	17.02	356	63825	73.80
SHIVAMILLS	EQ	30-Dec-2020	31.60	31.00	32.00	30.60	31.50	31.40	31.45	2546	0.80	47	2301	90.38
SHIVATEX	EQ	30-Dec-2020	107.85	108.80	113.20	106.05	113.20	112.65	112.85	17745	20.03	170	16930	95.41
SHK	EQ	30-Dec-2020	122.35	123.30	123.35	118.25	120.05	119.25	120.85	326642	394.74	9220	191456	58.61
SHOPERSTOP	EQ	30-Dec-2020	201.80	204.45	204.45	198.65	200.00	199.75	200.17	127850	255.92	2913	70300	54.99
SHRADHA	EQ	30-Dec-2020	66.85	69.45	69.45	65.45	67.85	67.85	67.52	476	0.32	26	366	76.89
SHREDIGCEM	EQ	30-Dec-2020	60.40	60.70	63.85	59.30	62.60	62.95	62.34	2627217	1637.89	12517	947918	36.08
SHREECEM	EQ	30-Dec-2020	23839.65	23872.30	24701.60	23750.00	24549.85	24599.95	24220.67	57743	13985.74	14739	12094	20.94
SHREEPUSHK	EQ	30-Dec-2020	120.50	121.00	131.50	118.95	129.30	130.00	127.66	391835	500.22	6347	178883	45.65
SHREERAMA	EQ	30-Dec-2020	8.45	8.80	8.80	8.20	8.40	8.40	8.42	41092	3.46	170	34780	84.64
SHRENIK	EQ	30-Dec-2020	4.05	4.15	4.25	4.05	4.25	4.25	4.18	3445581	144.11	2182	2641921	76.68
SHREYANIND	EQ	30-Dec-2020	90.60	93.50	93.50	89.10	90.00	89.90	90.16	30931	27.89	619	20972	67.80
SHREYAS	EQ	30-Dec-2020	65.85	65.50	65.50	62.60	62.60	62.60	62.88	96560	60.72	435	73583	76.20
SHRIPISTON	BE	30-Dec-2020	581.10	609.80	609.80	563.10	599.95	599.95	591.32	261	1.54	13	-	-
SHRIRAMCIT	EQ	30-Dec-2020	1062.90	1068.25	1079.95	1060.00	1065.00	1062.90	1063.40	8611	91.57	1370	5143	59.73
SHRIRAMEPC	EQ	30-Dec-2020	4.80	5.00	5.00	4.65	4.75	4.70	4.72	363197	17.14	469	291962	80.39
SHUBHLAXMI	SM	30-Dec-2020	22.10	23.20	23.20	23.20	23.20	23.20	23.20	3000	0.70	3	3000	100.00
SHYAMCENT	EQ	30-Dec-2020	6.20	6.20	6.50	5.90	6.50	6.50	6.10	173001	10.55	360	115695	66.88
SICAGEN	EQ	30-Dec-2020	16.00	16.05	16.40	15.60	15.60	15.85	16.03	12082	1.94	130	10848	89.79
SICAL	BE	30-Dec-2020	16.60	16.60	17.05	16.60	17.05	16.90	16.83	196218	33.02	500	-	-
SIEMENS	EQ	30-Dec-2020	1575.80	1577.20	1582.00	1560.50	1573.50	1573.35	1570.48	194774	3058.89	13079	35133	18.04
SIGIND	EQ	30-Dec-2020	25.10	25.00	26.90	25.00	25.30	25.40	25.85	17481	4.52	173	13591	77.75
SIGMA	SM	30-Dec-2020	45.00	45.00	45.10	45.00	45.10	45.10	45.08	36000	16.23	7	36000	100.00
SIL	BE	30-Dec-2020	10.00	10.10	10.20	9.60	10.20	9.60	9.68	42594	4.12	46	-	-
SILINV	EQ	30-Dec-2020	203.60	202.00	206.50	201.70	205.90	204.15	203.68	2383	4.85	116	1497	62.82
SILLYMONKS	BE	30-Dec-2020	25.00	25.00	25.00	23.75	24.00	24.00	24.37	1625	0.40	14	-	-
SILVERTUC	SM	30-Dec-2020	94.00	94.00	97.00	92.00	92.00	92.00	94.26	7000	6.60	7	6000	85.71
SIMBHALS	EQ	30-Dec-2020	7.65	7.45	7.65	7.35	7.35	7.40	7.49	13588	1.02	44	13272	97.67
SIMPLEXINF	EQ	30-Dec-2020	38.95	38.15	39.60	38.10	38.80	39.25	38.73	109125	42.27	601	77575	71.09
SINTERCOM	EQ	30-Dec-2020	79.45	78.30	81.00	78.25	79.00	79.10	79.53	7180	5.71	56	5725	79.74
SINTEX	BE	30-Dec-2020	4.15	4.25	4.25	4.00	4.05	4.10	4.10	1990389	81.62	1454	-	-
SIRCA	EQ	30-Dec-2020	290.90	297.90	306.00	281.30	293.50	294.40	297.76	193467	576.07	4729	78108	40.37
SIS	EQ	30-Dec-2020	443.45	440.00	445.00	431.65	438.50	437.75	438.79	114072	500.54	4653	65681	57.58
SITINET	BE	30-Dec-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.38	7693551	106.15	1691	-	-
SIYSIL	EQ	30-Dec-2020	195.00	196.00	198.90	193.55	196.00	196.35	196.32	57909	113.69	1241	23529	40.63
SJVN	EQ	30-Dec-2020	25.30	25.30	25.60	25.20	25.30	25.30	25.33	1179965	298.89	2048	643675	54.55
SKFINDIA	EQ	30-Dec-2020	1728.60	1737.35	1737.35	1710.00	1719.00	1716.30	1725.06	33573	579.15	2326	24856	74.04
SKIL	EQ	30-Dec-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	52433	1.60	27	52433	100.00
SKIPPER	EQ	30-Dec-2020	60.95	62.80	62.80	61.00	61.75	61.55	61.52	38958	23.97	354	29947	76.87
SKMEGGPROD	EQ	30-Dec-2020	58.10	58.50	63.05	56.10	59.10	59.10	60.62	266138	161.32	2541	101976	38.32
SMARTLINK	BE	30-Dec-2020	88.15	88.15	88.15	87.00	88.00	87.80	87.54	5578	4.88	81	-	-
SMLISUZU	EQ	30-Dec-2020	461.05	461.40	469.00	458.00	467.50	465.15	464.46	13408	62.27	1055	5919	44.15
SMPL	BZ	30-Dec-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	1199	0.00	3	-	-
SMSLIFE	EQ	30-Dec-2020	613.80	613.85	625.00	602.80	611.50	612.05	616.91	5711	35.23	251	3632	63.60
SMSPHARMA	EQ	30-Dec-2020	111.65	111.50	114.90	108.60	114.00	113.95	112.55	325856	366.77	3396	167753	51.48
SNOWMAN	EQ	30-Dec-2020	66.20	67.00	71.25	62.10	67.85	69.45	67.31	43512696	29286.30	134059	9896018	22.74
SOBHA	EQ	30-Dec-2020	356.30	355.20	389.00	347.60	387.00	382.50	374.88	1382181	5181.45	46808	401509	29.05
SOFTTECH	SM	30-Dec-2020	85.60	85.00	89.85	85.00	89.85	89.75	87.16	12800	11.16	8	9600	75.00
SOLARA	EQ	30-Dec-2020	1173.20	1173.20	1208.90	1161.25	1184.00	1186.65	1186.22	57316	679.89	7230	29518	51.50
SOLARINDS	EQ	30-Dec-2020	1090.05	1092.00	1093.00	1080.00	1081.25	1088.80	1089.06	17976	195.77	2030	13124	73.01
SOLEX	SM	30-Dec-2020	26.50	28.95	29.00	28.95	29.00	29.00	28.98	4000	1.16	2	4000	100.00
SOMANYCERA	EQ	30-Dec-2020	322.05	324.35	330.00	322.05	322.05	322.75	323.84	38074	123.30	2950	26997	70.91
SOMICONVEY	EQ	30-Dec-2020	28.65	29.55	29.55	27.40	28.10	28.50	28.46	11362	3.23	192	8098	71.27
SONATSOFTW	EQ	30-Dec-2020	389.65	388.10	401.00	388.10	397.70	398.05	394.63	482808	1905.30	19898	243742	50.48
SORILINFRA	EQ	30-Dec-2020	130.10	135.00	146.40	124.00	136.65	137.95	137.78	2011973	2772.07	26426	534196	26.55
SOTL	EQ	30-Dec-2020	728.10	724.05	732.55	714.95	720.00	719.50	721.02	8560	61.72	701	7002	81.80
SOUTHBANK	EQ	30-Dec-2020	9.20	9.20	9.30	9.00	9.05	9.05	9.08	11427099	1037.85	41080	4353656	38.10
SOUTHWEST	EQ	30-Dec-2020	41.85	40.90	42.50	40.50	41.65	41.65	41.61	16037	6.67	117	9086	56.66
SPAL	EQ	30-Dec-2020	159.85	158.50	162.00	155.60	158.95	157.90	158.52	14018	22.22	491	9191	65.57
SPANDANA	EQ	30-Dec-2020	740.45	744.10	750.00	736.60	745.00	740.90	741.15	21027	155.84	1135	15097	71.80
SPARC	EQ	30-Dec-2020	182.85	183.80	183.80	180.55	181.50	181.55	181.99	210255	382.64	2600	89808	42.71
SPECIALITY	EQ	30-Dec-2020	46.75	47.20	49.50	46.65	47.05	47.20	48.23	274438	132.36	1751	99316	36.19
SPENCERS	EQ	30-Dec-2020	82.15	82.15	89.90	81.55	87.00	86.95	87.07	3659700	3186.35	26080	1064171	29.08
SPENTEX	BZ	30-Dec-2020	0.80	0.80	0.85	0.75	0.85	0.75	0.75	31193	0.23	17	-	-
SPIC	EQ	30-Dec-2020	24.00	24.10	25.40	23.20	24.40	24.55	24.85	3593455	892.90	9242	1137720	31.66
SPICEJET	EQ	30-Dec-2020	94.85	94.90	97.45	91.00	95.30	95.15	95.03	6797673	6459.62	36672	1974573	29.05
SPLIL	EQ	30-Dec-2020	34.25	35.45	35.45	33.55	34.30	34.30	34.26	20212	6.92	206	14824	73.34
SPMLINFRA	BE	30-Dec-2020	14.15	14.85	14.85	13.75	14.55	14.55	14.52	181864	26.41	305	-	-
SPTL	BE	30-Dec-2020	3.10	3.10	3.20	3.05	3.05	3.05	3.10	943739	29.26	667	-	-
SREEL	EQ	30-Dec-2020	146.00	145.45	147.90	144.05	145.75	145.90	146.14	37477	54.77	360	31921	85.17
SREIBNPNCD	N9	30-Dec-2020	890.00	890.00	890.00	890.00	890.00	890.00	890.00	55	0.49	2	55	100.00
SREIBNPNCD	NN	30-Dec-2020	1084.93	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	50	0.56	1	50	100.00
SREIBNPNCD	NO	30-Dec-2020	602.00	582.00	582.00	582.00	582.00	582.00	582.00	25	0.15	1	25	100.00
SREIBNPNCD	NP	30-Dec-2020	625.00	575.00	575.00	575.00	575.00	575.00	575.00	2	0.01	1	2	100.00
SREIBNPNCD	NU	30-Dec-2020	644.99	550.10	630.00	520.00	630.00	569.61	569.61	246	1.40	12	81	32.93
SREIBNPNCD	NX	30-Dec-2020	666.05	725.00	725.00	725.00	725.00	725.00	725.00	26	0.19	3	26	100.00
SREIBNPNCD	NY	30-Dec-2020	740.00	740.00	740.00	740.00	740.00	740.00	740.00	8	0.06	1	8	100.00
SREIBNPNCD	Y8	30-Dec-2020	697.99	600.00	600.00	600.00	600.00	600.00	600.00	200	1.20	9	200	100.00
SREIBNPNCD	YA	30-Dec-2020	838.00	837.00	837.00	837.00	837.00	837.00	837.00	5	0.04	1	5	100.00
SREINFRA	EQ	30-Dec-2020	6.65	6.60	6.70	6.35	6.70	6.65	6.54	1062020	69.43	1151	621941	58.56
SRF	EQ	30-Dec-2020	5485.80	5500.00	5591.45	5480.00	5526.00	5516.95	5529.22	186725	10324.43	18169	28895	15.47
SRHHYPOLTD	EQ	30-Dec-2020	236.30	236.05	245.00	236.05	242.50	243.60	240.36	29613	71.18	727	20385	68.84
SRIPIPES	EQ	30-Dec-2020	148.50	148.50	148.50	144.00	147.25	147.00	147.16	124955	183.89	4855	88655	70.95
SRPL	EQ	30-Dec-2020	29.55	30.80	30.80	29.50	29.90	29.90	30.01	9016	2.71	36	7410	82.19
SRTRANSFIN	EQ	30-Dec-2020	1034.90	1043.00	1055.00	1032.40	1038.35	1039.05	1044.27	4040813	42196.98	79371	486694	12.04
SRTRANSFIN	Y9	30-Dec-2020	1064.00	1066.99	1066.99	1062.00	1062.00	1064.49	1064.50	2	0.02	2	1	50.00
SRTRANSFIN	YH	30-Dec-2020	1020.00	1019.99	1019.99	1019.99	1019.99	1019.99	1019.99	10	0.10	1	10	100.00
SRTRANSFIN	YI	30-Dec-2020	1038.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	100	1.02	10	100	100.00
SRTRANSFIN	YJ	30-Dec-2020	1047.00	1045.00	1048.00	1045.00	1048.00	1047.11	1046.24	1180	12.35	10	1180	100.00
SRTRANSFIN	YL	30-Dec-2020	1045.00	1042.00	1045.00	1042.00	1045.00	1045.00	1044.31	52	0.54	3	47	90.38
SRTRANSFIN	YO	30-Dec-2020	1034.89	1034.90	1034.90	1031.00	1032.00	1032.00	1032.10	45	0.46	3	45	100.00
SRTRANSFIN	YP	30-Dec-2020	1040.00	1025.00	1025.00	1020.00	1020.00	1020.00	1020.63	200	2.04	6	200	100.00
SRTRANSFIN	YQ	30-Dec-2020	1024.00	1024.00	1024.00	1021.00	1021.00	1022.60	1022.60	248	2.54	10	248	100.00
SRTRANSFIN	YR	30-Dec-2020	1047.95	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	250	2.59	3	250	100.00
SRTRANSFIN	YS	30-Dec-2020	1095.95	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	19	0.21	2	19	100.00
SRTRANSFIN	YU	30-Dec-2020	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	200	2.42	6	200	100.00
SRTRANSFIN	YV	30-Dec-2020	1033.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	4	0.04	1	4	100.00
SRTRANSFIN	YW	30-Dec-2020	1018.00	1029.00	1124.90	1029.00	1124.90	1124.90	1076.95	20	0.22	2	0	0.00
SRTRANSFIN	YX	30-Dec-2020	1082.00	1085.00	1085.00	1080.01	1080.01	1080.01	1081.67	30	0.32	3	30	100.00
SRTRANSFIN	YY	30-Dec-2020	1101.37	1101.00	1103.00	1101.00	1103.00	1103.00	1102.21	254	2.80	3	254	100.00
SRTRANSFIN	Z3	30-Dec-2020	992.00	1000.00	1000.00	992.00	1000.00	1000.00	994.19	222	2.21	14	206	92.79
SRTRANSFIN	ZC	30-Dec-2020	1121.00	1027.90	1027.90	1027.90	1027.90	1027.90	1027.90	90	0.93	1	90	100.00
SRTRANSFIN	ZD	30-Dec-2020	985.06	999.00	999.00	999.00	999.00	999.00	999.00	25	0.25	1	25	100.00
SRTRANSFIN	ZE	30-Dec-2020	962.10	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	64	0.64	4	64	100.00
SRTRANSFIN	ZH	30-Dec-2020	1076.80	1078.80	1078.80	1076.00	1076.00	1076.14	1076.14	40	0.43	2	40	100.00
SRTRANSFIN	ZK	30-Dec-2020	1050.00	1050.10	1050.10	1050.10	1050.10	1050.10	1050.10	6	0.06	1	6	100.00
SSINFRA	SM	30-Dec-2020	8.50	8.50	8.50	8.50	8.50	8.50	8.50	6000	0.51	2	6000	100.00
SSWL	EQ	30-Dec-2020	497.80	494.25	508.70	494.00	507.00	506.80	502.05	18463	92.69	1250	11036	59.77
STAR	EQ	30-Dec-2020	910.10	917.50	917.50	875.10	895.00	891.10	892.81	625402	5583.67	18985	116251	18.59
STARCEMENT	EQ	30-Dec-2020	90.70	92.40	104.00	92.00	101.30	101.80	99.78	9137963	9118.18	45412	1349249	14.77
STARPAPER	EQ	30-Dec-2020	113.00	114.95	114.95	111.65	112.55	113.65	113.36	60797	68.92	1268	25943	42.67
STCINDIA	EQ	30-Dec-2020	80.30	81.65	84.20	80.15	83.40	83.40	82.78	133358	110.39	1987	49398	37.04
STEELCITY	EQ	30-Dec-2020	33.05	34.05	34.10	33.05	33.45	33.10	33.36	4750	1.58	77	3739	78.72
STEELXIND	EQ	30-Dec-2020	40.35	39.50	44.40	39.50	43.65	43.20	41.10	341696	140.44	1201	203277	59.49
STEL	EQ	30-Dec-2020	72.45	73.80	73.80	70.00	70.00	70.95	71.76	33178	23.81	514	17778	53.58
STERTOOLS	EQ	30-Dec-2020	195.80	196.35	197.95	192.05	196.70	195.85	195.03	7788	15.19	531	3405	43.72
STLTECH	EQ	30-Dec-2020	179.15	180.70	189.90	179.15	187.95	188.50	186.39	7720148	14389.82	71647	1963602	25.43
SUBCAPCITY	BE	30-Dec-2020	23.50	23.50	23.50	23.50	23.50	23.50	23.50	30	0.01	3	-	-
SUBEXLTD	EQ	30-Dec-2020	28.60	28.90	29.35	28.10	28.70	28.70	28.77	3085910	887.81	7606	1360615	44.09
SUBROS	EQ	30-Dec-2020	337.95	338.00	344.65	331.00	343.00	343.00	340.10	58655	199.49	2785	30065	51.26
SUDARSCHEM	EQ	30-Dec-2020	474.95	476.00	492.90	470.20	479.00	478.55	484.42	170760	827.19	5310	52956	31.01
SUJANAUNI	BE	30-Dec-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.44	549681	2.42	568	-	-
SUMEETINDS	BE	30-Dec-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	29425	0.85	29	-	-
SUMICHEM	EQ	30-Dec-2020	293.85	295.75	296.15	292.05	292.40	292.75	294.35	147677	434.68	3234	80134	54.26
SUMIT	BE	30-Dec-2020	9.60	9.75	9.75	9.25	9.65	9.60	9.57	10717	1.03	51	-	-
SUMMITSEC	EQ	30-Dec-2020	536.70	539.35	539.95	527.05	539.35	536.65	537.78	1760	9.46	175	1139	64.72
SUNCLAYLTD	EQ	30-Dec-2020	2659.80	2693.90	2693.90	2603.40	2620.00	2618.35	2654.04	64419	1709.71	10309	54755	85.00
SUNDARAM	EQ	30-Dec-2020	1.40	1.40	1.45	1.35	1.45	1.40	1.42	989910	14.10	484	593736	59.98
SUNDARMFIN	EQ	30-Dec-2020	1778.15	1780.00	1839.90	1760.00	1835.00	1816.85	1803.87	22333	402.86	2751	10391	46.53
SUNDARMHLD	EQ	30-Dec-2020	73.60	74.00	77.90	72.30	76.35	76.35	75.31	214304	161.40	1698	115393	53.85
SUNDRMBRAK	EQ	30-Dec-2020	310.80	305.25	314.00	305.00	305.00	306.10	308.08	3182	9.80	323	2040	64.11
SUNDRMFAST	EQ	30-Dec-2020	529.95	531.00	531.00	513.00	524.00	522.40	521.13	125201	652.46	7399	36681	29.30
SUNFLAG	EQ	30-Dec-2020	59.70	59.70	61.60	58.55	60.50	60.85	60.22	590632	355.69	3222	245587	41.58
SUNPHARMA	EQ	30-Dec-2020	590.60	595.00	595.00	581.50	584.10	584.00	584.90	5589703	32694.04	67592	1469930	26.30
SUNTECK	EQ	30-Dec-2020	349.40	347.00	361.85	344.10	354.20	356.05	352.88	332936	1174.86	6455	71773	21.56
SUNTV	EQ	30-Dec-2020	485.65	486.00	487.50	475.05	480.00	480.50	479.90	1748005	8388.61	27041	435019	24.89
SUPERHOUSE	EQ	30-Dec-2020	113.85	114.90	115.40	113.00	114.60	114.30	113.95	16112	18.36	390	11875	73.70
SUPERSPIN	EQ	30-Dec-2020	4.70	4.70	4.70	4.50	4.60	4.60	4.57	91664	4.19	87	86119	93.95
SUPPETRO	EQ	30-Dec-2020	340.75	340.75	357.40	340.75	353.80	355.65	351.23	83162	292.09	3450	55443	66.67
SUPRAJIT	EQ	30-Dec-2020	195.85	196.80	204.35	196.00	201.00	200.85	199.10	151814	302.27	3798	74778	49.26
SUPREMEENG	EQ	30-Dec-2020	24.05	23.50	24.95	23.20	24.25	24.35	23.97	9582	2.30	29	6036	62.99
SUPREMEIND	EQ	30-Dec-2020	1673.00	1679.00	1680.00	1634.00	1640.00	1639.95	1644.18	44573	732.86	5439	32052	71.91
SUPREMEINF	BZ	30-Dec-2020	11.95	11.95	11.95	11.50	11.95	11.95	11.94	1113	0.13	8	-	-
SURANASOL	EQ	30-Dec-2020	8.70	9.00	9.00	8.65	8.70	8.70	8.81	58741	5.17	226	41966	71.44
SURANAT&P	EQ	30-Dec-2020	4.80	4.95	5.00	4.75	4.90	4.85	4.88	176933	8.63	266	88401	49.96
SURYALAXMI	EQ	30-Dec-2020	32.45	32.50	32.50	30.85	31.10	31.00	31.18	28495	8.89	228	21536	75.58
SURYAROSNI	EQ	30-Dec-2020	365.30	368.00	371.00	361.50	361.50	363.25	366.48	29730	108.96	1170	17982	60.48
SUTLEJTEX	EQ	30-Dec-2020	44.75	45.20	48.40	43.75	47.00	47.10	45.72	4453118	2035.90	2811	4206673	94.47
SUULD	EQ	30-Dec-2020	104.70	105.05	105.85	103.00	105.00	103.65	104.17	31588	32.90	194	10197	32.28
SUVEN	EQ	30-Dec-2020	93.90	95.65	97.00	91.40	92.40	92.60	94.48	1902661	1797.60	14069	857406	45.06
SUVENPHAR	EQ	30-Dec-2020	462.10	462.10	468.00	453.00	454.90	455.90	458.84	513328	2355.35	44129	295742	57.61
SUZLON	BE	30-Dec-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	6911923	421.63	3806	-	-
SVLL	SM	30-Dec-2020	89.95	88.00	88.00	88.00	88.00	88.00	88.00	1000	0.88	1	1000	100.00
SWANENERGY	EQ	30-Dec-2020	135.85	136.00	139.35	131.65	137.50	137.55	135.15	169974	229.73	2603	26735	15.73
SWARAJENG	EQ	30-Dec-2020	1415.80	1420.90	1465.00	1407.60	1423.00	1426.10	1437.50	30652	440.62	3281	13649	44.53
SWELECTES	EQ	30-Dec-2020	186.80	196.00	196.10	190.05	196.10	196.10	195.71	48108	94.15	528	36636	76.15
SWSOLAR	EQ	30-Dec-2020	223.15	223.05	245.50	222.50	236.00	236.20	234.85	1482889	3482.53	82172	801834	54.07
SYMPHONY	EQ	30-Dec-2020	1018.70	1026.00	1029.00	994.40	1022.00	1018.45	1012.74	78807	798.11	8444	32029	40.64
SYNCOM	BZ	30-Dec-2020	2.35	2.45	2.45	2.40	2.45	2.45	2.45	92589	2.27	143	-	-
SYNGENE	EQ	30-Dec-2020	598.80	604.60	616.70	601.00	611.40	610.40	610.00	347359	2118.88	10297	139560	40.18
TAINWALCHM	EQ	30-Dec-2020	72.00	72.30	79.50	72.30	76.90	75.65	76.71	56920	43.67	1106	22579	39.67
TAJGVK	EQ	30-Dec-2020	133.05	134.20	134.50	132.10	133.00	132.65	132.77	105557	140.15	2625	61198	57.98
TAKE	EQ	30-Dec-2020	54.25	55.70	55.70	52.55	52.85	52.80	53.76	5605983	3013.58	19819	2498292	44.56
TALBROAUTO	EQ	30-Dec-2020	143.75	145.95	145.95	140.45	142.00	142.05	142.01	12168	17.28	379	9698	79.70
TANLA	EQ	30-Dec-2020	729.85	766.30	766.30	693.40	693.40	709.35	749.64	1537294	11524.10	43559	576458	37.50
TANTIACONS	BZ	30-Dec-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.89	7370	0.14	12	-	-
TARC	BE	30-Dec-2020	21.55	21.15	22.00	20.65	21.75	21.60	21.39	221310	47.34	334	-	-
TARMAT	EQ	30-Dec-2020	52.75	53.55	54.90	52.50	53.45	53.45	53.75	21755	11.69	364	11788	54.19
TASTYBITE	EQ	30-Dec-2020	12204.30	12260.00	12385.00	11956.00	12149.95	12037.65	12209.23	1409	172.03	744	444	31.51
TATACAPHSG	N2	30-Dec-2020	1042.95	1042.94	1050.00	1042.94	1050.00	1050.00	1048.54	315	3.30	15	315	100.00
TATACAPHSG	N6	30-Dec-2020	1070.00	1067.00	1067.00	1057.00	1060.00	1060.00	1059.92	137	1.45	13	115	83.94
TATACAPHSG	NB	30-Dec-2020	1088.82	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	10	0.11	1	10	100.00
TATACHEM	EQ	30-Dec-2020	482.80	485.00	485.10	474.15	479.00	479.70	478.25	2842106	13592.23	34406	420463	14.79
TATACOFFEE	EQ	30-Dec-2020	105.95	106.00	106.75	105.00	105.35	105.55	105.59	286870	302.92	2827	125129	43.62
TATACOMM	EQ	30-Dec-2020	1069.90	1085.20	1085.20	1055.10	1077.00	1075.90	1071.12	102742	1100.50	4718	31518	30.68
TATACONSUM	EQ	30-Dec-2020	598.60	598.80	604.00	590.05	593.65	594.35	594.42	2297999	13659.68	36023	1065412	46.36
TATAELXSI	EQ	30-Dec-2020	1855.10	1855.00	1860.00	1821.00	1858.05	1851.65	1842.23	245023	4513.88	13138	61656	25.16
TATAINVEST	EQ	30-Dec-2020	1003.85	1014.00	1014.45	991.30	1000.00	998.25	1003.47	20019	200.88	1290	11446	57.18
TATAMETALI	EQ	30-Dec-2020	607.95	609.95	615.90	601.00	609.00	608.80	610.57	62444	381.27	2897	29696	47.56
TATAMOTORS	EQ	30-Dec-2020	183.45	183.10	185.40	180.40	184.85	184.15	182.49	38576159	70397.50	140846	3253674	8.43
TATAMTRDVR	EQ	30-Dec-2020	76.40	76.30	77.25	74.60	76.75	76.80	75.94	3336184	2533.45	9650	1218398	36.52
TATAPOWER	EQ	30-Dec-2020	76.55	76.95	76.95	75.20	75.95	75.80	75.81	17918812	13584.98	42221	4442468	24.79
TATASTEEL	EQ	30-Dec-2020	632.20	632.95	643.95	624.05	641.05	640.45	633.27	11514428	72917.37	104168	2116820	18.38
TATASTLBSL	EQ	30-Dec-2020	38.80	38.80	40.10	38.30	40.10	39.90	39.42	6437076	2537.72	4977	3151429	48.96
TATASTLLP	EQ	30-Dec-2020	548.75	553.65	555.00	542.30	552.25	551.55	549.94	51130	281.19	2268	23058	45.10
TATASTLPP	E1	30-Dec-2020	196.75	197.90	200.40	191.00	198.60	198.30	195.52	646328	1263.72	6234	273653	42.34
TBZ	EQ	30-Dec-2020	54.05	54.90	63.75	53.50	60.50	61.00	58.99	2720038	1604.68	17273	748060	27.50
TCFSL	NB	30-Dec-2020	1034.00	1037.00	1037.00	1031.00	1033.00	1033.01	1032.70	503	5.19	19	442	87.87
TCFSL	ND	30-Dec-2020	1102.39	1102.00	1103.00	1099.12	1103.00	1102.80	1101.38	520	5.73	9	520	100.00
TCFSL	NF	30-Dec-2020	1140.00	1140.00	1147.50	1140.00	1140.00	1140.01	1140.67	655	7.47	10	655	100.00
TCFSL	NH	30-Dec-2020	1048.64	1054.00	1054.00	1048.70	1051.00	1051.00	1051.04	275	2.89	14	270	98.18
TCFSL	NJ	30-Dec-2020	1068.01	1084.00	1148.99	1084.00	1084.00	1084.00	1105.81	149	1.65	3	99	66.44
TCFSL	NL	30-Dec-2020	1126.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	11	0.13	1	11	100.00
TCI	EQ	30-Dec-2020	249.65	250.85	254.00	247.00	250.45	250.95	251.29	26632	66.92	940	7376	27.70
TCIDEVELOP	EQ	30-Dec-2020	317.25	315.95	323.05	310.00	316.00	315.35	315.50	2334	7.36	606	1502	64.35
TCIEXP	EQ	30-Dec-2020	915.35	925.00	930.00	910.00	925.00	925.00	918.21	16940	155.55	2962	10116	59.72
TCNSBRANDS	EQ	30-Dec-2020	446.25	456.90	456.90	440.35	445.00	447.85	449.32	28652	128.74	1154	22251	77.66
TCPLPACK	EQ	30-Dec-2020	393.30	396.85	396.85	376.20	388.05	389.75	390.74	5534	21.62	744	2209	39.92
TCS	EQ	30-Dec-2020	2930.50	2934.40	2947.70	2902.00	2910.00	2909.30	2918.00	2637968	76975.96	87612	1441442	54.64
TDPOWERSYS	EQ	30-Dec-2020	150.85	151.80	154.20	146.50	153.00	152.70	151.43	205942	311.86	3207	117925	57.26
TEAMLEASE	EQ	30-Dec-2020	2558.70	2558.00	2558.00	2502.00	2540.00	2541.05	2535.53	13396	339.66	2295	10278	76.72
TECHM	EQ	30-Dec-2020	965.65	970.00	985.00	967.80	980.95	983.25	977.94	6389605	62486.56	104717	1649540	25.82
TECHNOE	EQ	30-Dec-2020	226.40	228.20	228.90	212.80	219.00	219.65	221.26	148454	328.47	4085	67572	45.52
TECHNOFAB	BZ	30-Dec-2020	10.50	10.20	10.20	10.00	10.00	10.00	10.01	4363	0.44	21	-	-
TEJASNET	EQ	30-Dec-2020	124.45	126.00	130.65	122.50	130.65	130.65	129.38	608232	786.94	3796	350318	57.60
TEMBO	SM	30-Dec-2020	208.00	208.00	208.00	208.00	208.00	208.00	208.00	2000	4.16	1	2000	100.00
TERASOFT	EQ	30-Dec-2020	47.15	48.50	51.85	47.65	51.85	51.85	51.07	411065	209.94	2308	188779	45.92
TEXINFRA	EQ	30-Dec-2020	42.75	43.35	46.50	42.15	45.50	45.40	45.08	261923	118.07	1999	167922	64.11
TEXMOPIPES	EQ	30-Dec-2020	20.80	20.95	21.05	20.60	20.80	20.80	20.84	38859	8.10	244	25779	66.34
TEXRAIL	EQ	30-Dec-2020	31.70	31.95	32.20	31.15	31.50	31.55	31.66	1072613	339.57	3108	479634	44.72
TFCILTD	EQ	30-Dec-2020	47.30	47.15	49.95	46.75	48.70	48.95	48.74	1028841	501.45	6006	340820	33.13
TGBHOTELS	BE	30-Dec-2020	6.05	6.10	6.10	5.75	5.75	5.80	5.84	14315	0.84	51	-	-
THANGAMAYL	EQ	30-Dec-2020	599.10	595.00	618.80	591.00	609.25	607.90	604.64	28201	170.51	2444	6977	24.74
THEINVEST	BZ	30-Dec-2020	139.80	133.05	142.75	132.90	139.90	139.00	136.25	2238	3.05	39	-	-
THEJO	SM	30-Dec-2020	1050.85	1050.00	1130.00	1050.00	1130.00	1123.00	1072.35	4100	43.97	35	4000	97.56
THEMISMED	EQ	30-Dec-2020	366.70	365.55	368.95	361.05	363.05	363.25	364.22	3749	13.65	170	2001	53.37
THERMAX	EQ	30-Dec-2020	906.80	910.00	914.95	895.00	909.90	907.15	903.44	25906	234.05	1999	17693	68.30
THIRUSUGAR	BZ	30-Dec-2020	4.60	4.40	4.40	4.40	4.40	4.40	4.40	413	0.02	3	-	-
THOMASCOOK	EQ	30-Dec-2020	46.05	46.20	47.15	45.10	47.00	46.95	46.22	461403	213.28	3019	209961	45.50
THYROCARE	EQ	30-Dec-2020	917.50	923.70	927.95	906.00	909.50	908.40	911.97	84861	773.91	5097	39724	46.81
TI	EQ	30-Dec-2020	30.85	31.50	32.25	29.80	30.90	30.55	30.90	619132	191.30	2538	364978	58.95
TIDEWATER	EQ	30-Dec-2020	4442.40	4441.45	4499.95	4425.00	4440.00	4452.85	4462.46	2640	117.81	610	1410	53.41
TIIL	EQ	30-Dec-2020	345.95	347.80	347.85	337.00	345.00	339.65	342.48	9652	33.06	399	7490	77.60
TIINDIA	EQ	30-Dec-2020	799.00	806.20	806.20	791.00	793.00	793.30	794.94	34007	270.34	2173	23356	68.68
TIJARIA	BE	30-Dec-2020	7.90	8.20	8.25	7.75	8.25	8.15	8.13	11878	0.97	28	-	-
TIL	EQ	30-Dec-2020	172.90	171.90	184.00	168.00	179.75	179.70	177.22	19548	34.64	851	11651	59.60
TIMESGTY	EQ	30-Dec-2020	27.10	27.10	27.70	26.70	27.70	27.65	27.19	1268	0.34	70	982	77.44
TIMETECHNO	EQ	30-Dec-2020	48.55	48.90	50.85	48.20	49.70	49.80	49.90	2113496	1054.61	9475	670257	31.71
TIMKEN	EQ	30-Dec-2020	1236.60	1243.65	1318.70	1148.90	1304.50	1306.25	1286.78	393551	5064.15	25896	115257	29.29
TINPLATE	EQ	30-Dec-2020	147.10	147.95	151.95	144.30	149.50	149.70	147.95	471295	697.27	6650	148358	31.48
TIPSINDLTD	EQ	30-Dec-2020	306.35	309.45	349.00	301.50	327.85	328.00	332.32	160202	532.39	5554	43775	27.32
TIRUMALCHM	EQ	30-Dec-2020	99.45	99.75	100.30	98.00	99.20	99.40	99.09	425773	421.90	3633	197290	46.34
TIRUPATI	SM	30-Dec-2020	47.10	48.50	49.45	48.50	49.45	49.45	49.07	9000	4.42	3	9000	100.00
TIRUPATIFL	BE	30-Dec-2020	25.40	26.00	26.60	24.50	26.60	25.85	25.86	2428	0.63	17	-	-
TITAN	EQ	30-Dec-2020	1540.10	1548.00	1555.70	1533.30	1550.20	1552.60	1543.62	1151230	17770.60	45663	233823	20.31
TMRVL	EQ	30-Dec-2020	11.95	12.35	12.35	11.75	12.00	12.05	12.07	78369	9.46	411	60129	76.73
TNPETRO	EQ	30-Dec-2020	42.50	42.50	43.15	42.25	42.25	42.40	42.67	171445	73.15	2248	95539	55.73
TNPL	EQ	30-Dec-2020	121.60	122.25	123.00	120.20	121.50	121.45	121.18	85921	104.12	1509	45608	53.08
TNTELE	BE	30-Dec-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	20018	0.39	13	-	-
TOKYOPLAST	EQ	30-Dec-2020	72.40	72.45	73.75	70.00	70.70	71.25	70.95	7063	5.01	302	4750	67.25
TORNTPHARM	EQ	30-Dec-2020	2758.80	2759.80	2800.00	2736.00	2759.00	2793.00	2766.58	308553	8536.37	18531	105676	34.25
TORNTPOWER	EQ	30-Dec-2020	317.10	319.00	320.90	314.25	318.30	319.60	317.24	610145	1935.65	11878	183694	30.11
TOTAL	EQ	30-Dec-2020	64.85	66.00	66.50	62.30	65.70	65.75	64.75	19793	12.82	232	14285	72.17
TOUCHWOOD	EQ	30-Dec-2020	50.70	51.00	51.50	48.00	51.35	51.40	50.19	2078	1.04	56	1615	77.72
TPLPLASTEH	EQ	30-Dec-2020	152.05	150.00	158.00	150.00	156.20	157.05	156.49	2833	4.43	165	2242	79.14
TREEHOUSE	EQ	30-Dec-2020	6.70	6.85	6.95	6.50	6.70	6.60	6.64	125565	8.34	166	95817	76.31
TREJHARA	EQ	30-Dec-2020	41.15	41.95	41.95	39.10	40.00	39.40	39.42	48778	19.23	420	38681	79.30
TRENT	EQ	30-Dec-2020	672.05	674.60	690.25	650.00	682.05	677.55	674.90	662060	4468.24	30643	361639	54.62
TRF	BE	30-Dec-2020	98.20	97.00	99.50	96.05	97.00	97.25	97.17	8167	7.94	94	-	-
TRIDENT	EQ	30-Dec-2020	9.70	9.80	9.85	9.50	9.70	9.70	9.67	11005401	1064.51	13198	3366450	30.59
TRIGYN	EQ	30-Dec-2020	80.55	81.90	84.55	76.60	84.55	84.55	81.98	506110	414.92	2427	268230	53.00
TRIL	BE	30-Dec-2020	20.80	20.85	21.45	20.40	20.80	20.65	20.75	124497	25.83	291	-	-
TRITURBINE	EQ	30-Dec-2020	81.30	82.00	82.00	79.05	80.00	79.95	80.05	81196	65.00	1186	45137	55.59
TRIVENI	EQ	30-Dec-2020	71.85	72.00	72.65	71.20	71.70	71.70	71.82	340503	244.55	3039	165861	48.71
TTKHLTCARE	EQ	30-Dec-2020	593.75	581.70	597.00	581.60	586.00	586.70	587.24	3635	21.35	372	2890	79.50
TTKPRESTIG	EQ	30-Dec-2020	6204.60	6249.00	6249.00	6145.00	6166.00	6177.25	6197.89	7350	455.55	2056	3011	40.97
TTL	EQ	30-Dec-2020	58.10	62.60	62.60	53.60	56.00	55.25	57.09	193298	110.35	2231	88666	45.87
TTML	BE	30-Dec-2020	7.85	8.00	8.05	7.70	7.95	7.90	7.89	1338284	105.62	3611	-	-
TV18BRDCST	EQ	30-Dec-2020	31.05	31.10	31.40	30.85	31.00	31.05	31.07	2522532	783.69	3802	1136499	45.05
TVSELECT	BE	30-Dec-2020	125.85	125.50	128.25	122.20	125.05	125.50	124.93	21589	26.97	409	-	-
TVSMOTOR	EQ	30-Dec-2020	486.75	489.45	489.45	480.00	486.20	486.50	484.73	831686	4031.43	12017	112117	13.48
TVSSRICHAK	EQ	30-Dec-2020	1868.30	1877.65	1930.00	1856.90	1885.00	1871.35	1875.98	8281	155.35	1409	3073	37.11
TVTODAY	EQ	30-Dec-2020	227.95	227.00	231.00	226.30	228.15	229.60	229.14	145847	334.19	3028	104528	71.67
TVVISION	BE	30-Dec-2020	2.10	2.20	2.20	2.00	2.15	2.10	2.12	31734	0.67	39	-	-
TWL	EQ	30-Dec-2020	52.25	54.00	55.40	52.15	54.15	53.70	53.84	2518556	1355.94	11267	717836	28.50
UBL	EQ	30-Dec-2020	1147.20	1157.00	1168.80	1145.00	1159.00	1159.90	1157.96	696591	8066.24	30033	225032	32.30
UCALFUEL	EQ	30-Dec-2020	122.40	122.40	124.40	122.05	123.00	123.85	123.64	28375	35.08	552	16942	59.71
UCL	SM	30-Dec-2020	34.00	34.00	34.00	34.00	34.00	34.00	34.00	2000	0.68	1	2000	100.00
UCOBANK	EQ	30-Dec-2020	12.80	12.80	12.80	12.60	12.65	12.65	12.65	963936	121.98	9519	419698	43.54
UFLEX	EQ	30-Dec-2020	375.65	376.95	377.65	372.05	374.85	375.00	373.93	39441	147.48	1233	24137	61.20
UFO	EQ	30-Dec-2020	90.00	90.30	91.05	87.60	89.00	89.50	89.13	274247	244.42	3056	106589	38.87
UGARSUGAR	EQ	30-Dec-2020	16.75	16.90	17.45	16.80	16.90	16.90	17.06	157606	26.89	636	69139	43.87
UJAAS	EQ	30-Dec-2020	2.75	2.80	2.80	2.70	2.80	2.80	2.76	4351340	119.94	1807	2151511	49.44
UJJIVAN	EQ	30-Dec-2020	276.70	277.60	280.75	271.65	277.60	275.80	274.97	312348	858.86	5858	119309	38.20
UJJIVANSFB	EQ	30-Dec-2020	39.75	39.80	40.20	39.10	39.70	39.75	39.66	998454	395.97	3378	464361	46.51
ULTRACEMCO	EQ	30-Dec-2020	5146.75	5157.05	5400.00	5120.05	5374.00	5354.75	5255.57	1002535	52688.89	61838	209677	20.91
UMANGDAIRY	EQ	30-Dec-2020	53.65	53.05	54.40	52.50	53.80	53.45	53.28	11292	6.02	252	6424	56.89
UMESLTD	BE	30-Dec-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	4929	0.13	17	-	-
UNICHEMLAB	EQ	30-Dec-2020	265.85	267.00	267.00	257.45	260.60	261.05	261.36	52926	138.33	1806	29962	56.61
UNIDT	EQ	30-Dec-2020	269.10	272.00	275.95	265.00	274.00	275.35	269.11	19936	53.65	307	5920	29.70
UNIENTER	EQ	30-Dec-2020	68.65	68.65	71.30	66.20	67.35	67.85	69.08	23651	16.34	863	9554	40.40
UNIINFO	SM	30-Dec-2020	24.80	25.90	25.90	25.90	25.90	25.90	25.90	6000	1.55	3	6000	100.00
UNIONBANK	EQ	30-Dec-2020	31.90	32.45	32.70	31.40	31.95	31.95	31.99	9694902	3101.11	14529	1916215	19.77
UNITECH	BZ	30-Dec-2020	1.80	1.85	1.85	1.75	1.85	1.85	1.82	1473284	26.87	682	-	-
UNITEDPOLY	SM	30-Dec-2020	26.10	27.35	27.40	27.35	27.40	27.40	27.38	6000	1.64	2	6000	100.00
UNITEDTEA	EQ	30-Dec-2020	324.95	332.00	332.00	322.45	328.35	328.10	325.17	690	2.24	60	372	53.91
UNITY	BZ	30-Dec-2020	1.50	1.50	1.50	1.45	1.50	1.50	1.45	15314	0.22	20	-	-
UNIVASTU	EQ	30-Dec-2020	32.75	34.70	34.70	32.75	33.00	33.05	33.57	352	0.12	19	266	75.57
UNIVCABLES	EQ	30-Dec-2020	139.45	141.95	141.95	136.65	138.50	138.75	138.54	15622	21.64	374	10768	68.93
UNIVPHOTO	EQ	30-Dec-2020	163.85	162.20	172.00	160.40	162.00	161.90	163.24	2060	3.36	268	1669	81.02
UPL	EQ	30-Dec-2020	454.70	464.00	472.40	461.25	465.80	467.10	468.33	21753642	101877.81	217429	2468703	11.35
URJA	BE	30-Dec-2020	5.80	6.05	6.05	5.95	6.05	6.05	6.02	6249783	376.37	7538	-	-
USHAMART	EQ	30-Dec-2020	32.50	32.75	35.95	30.80	35.95	35.55	34.27	4802316	1645.95	10701	2388036	49.73
UTIAMC	EQ	30-Dec-2020	560.00	560.00	565.50	555.85	561.00	561.05	559.27	158523	886.57	11287	111365	70.25
UTIBANKETF	EQ	30-Dec-2020	312.58	317.30	317.30	310.00	311.64	312.93	312.68	235	0.73	47	198	84.26
UTINEXT50	EQ	30-Dec-2020	335.80	335.80	336.00	333.46	335.69	335.32	335.27	833	2.79	23	581	69.75
UTINIFTETF	EQ	30-Dec-2020	1485.00	1486.83	1489.54	1479.45	1489.00	1489.00	1484.76	206	3.06	38	175	84.95
UTISENSETF	EQ	30-Dec-2020	505.95	516.10	516.10	506.55	513.81	514.63	509.91	862	4.40	82	782	90.72
UTISXN50	EQ	30-Dec-2020	373.45	362.25	370.00	362.20	366.00	366.00	366.58	52	0.19	14	41	78.85
UTTAMSTL	EQ	30-Dec-2020	7.35	7.50	7.55	7.35	7.55	7.50	7.49	139584	10.45	339	108421	77.67
UTTAMSUGAR	EQ	30-Dec-2020	99.20	99.90	102.90	99.90	100.50	101.00	101.50	69636	70.68	1388	21995	31.59
UWCSL	SM	30-Dec-2020	23.75	24.90	24.90	24.90	24.90	24.90	24.90	4000	1.00	1	4000	100.00
V2RETAIL	BE	30-Dec-2020	101.30	102.00	102.70	99.00	101.00	100.10	100.32	15925	15.98	166	-	-
VADILALIND	EQ	30-Dec-2020	759.50	755.10	769.00	753.85	758.10	757.85	758.00	4858	36.82	190	4146	85.34
VAIBHAVGBL	EQ	30-Dec-2020	2256.65	2252.00	2459.95	2252.00	2424.00	2420.05	2371.12	64435	1527.83	6500	36540	56.71
VAISHALI	EQ	30-Dec-2020	58.35	64.15	64.15	58.50	64.15	63.95	63.26	941812	595.77	5387	423255	44.94
VAKRANGEE	EQ	30-Dec-2020	64.25	64.00	67.15	63.75	66.40	66.75	65.89	12441807	8198.32	20305	5861488	47.11
VALIANTORG	EQ	30-Dec-2020	1582.65	1571.05	1579.95	1539.90	1544.90	1552.10	1563.73	21754	340.17	1794	16203	74.48
VARDHACRLC	EQ	30-Dec-2020	37.05	36.35	37.35	35.60	36.30	36.20	36.41	139998	50.97	768	83935	59.95
VARDMNPOLY	EQ	30-Dec-2020	14.45	14.45	14.80	13.50	14.00	14.05	14.07	46213	6.50	337	26280	56.87
VARROC	EQ	30-Dec-2020	394.80	396.25	398.85	388.00	391.00	390.55	390.68	62852	245.55	3811	32333	51.44
VASCONEQ	BE	30-Dec-2020	15.25	14.80	16.00	14.80	15.95	15.90	15.73	356799	56.13	612	-	-
VASWANI	EQ	30-Dec-2020	5.85	6.10	6.10	5.60	6.10	6.10	5.96	32220	1.92	55	24590	76.32
VBL	EQ	30-Dec-2020	902.25	904.90	916.90	887.00	900.00	902.65	903.24	357235	3226.69	18409	189559	53.06
VEDL	EQ	30-Dec-2020	160.10	160.15	162.50	156.10	161.45	162.05	160.09	24689065	39524.15	98709	4845304	19.63
VENKEYS	EQ	30-Dec-2020	1694.75	1708.95	1767.70	1698.00	1731.00	1738.25	1742.78	654225	11401.71	42154	107317	16.40
VENUSREM	EQ	30-Dec-2020	136.90	135.05	150.55	134.60	147.95	147.05	147.37	474849	699.78	4374	266016	56.02
VERTOZ	EQ	30-Dec-2020	207.50	214.30	214.30	205.85	208.95	207.95	207.53	38086	79.04	579	16284	42.76
VESUVIUS	EQ	30-Dec-2020	1133.20	1140.00	1140.00	1111.15	1111.25	1123.25	1125.90	130864	1473.40	2057	116872	89.31
VETO	EQ	30-Dec-2020	80.60	81.45	81.45	78.60	78.95	79.50	79.86	21734	17.36	294	17712	81.49
VGUARD	EQ	30-Dec-2020	187.90	187.90	187.90	185.30	186.95	186.60	186.29	261879	487.86	8762	150197	57.35
VHL	EQ	30-Dec-2020	1450.10	1450.10	1475.00	1421.10	1430.30	1431.65	1437.99	491	7.06	68	310	63.14
VICEROY	BE	30-Dec-2020	3.30	3.30	3.45	3.15	3.25	3.25	3.29	48279	1.59	79	-	-
VIDEOIND	BZ	30-Dec-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	140452	8.43	366	-	-
VIDHIING	EQ	30-Dec-2020	118.10	119.00	120.00	117.30	119.90	119.25	118.47	34021	40.31	524	22543	66.26
VIJIFIN	BE	30-Dec-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	200219	1.41	81	-	-
VIKASECO	EQ	30-Dec-2020	4.00	3.90	4.20	3.80	4.20	4.15	3.94	9195953	362.17	2386	5257814	57.18
VIKASMCORP	EQ	30-Dec-2020	5.90	5.65	6.00	5.65	5.65	5.65	5.76	12657688	728.57	7669	6217297	49.12
VIKASPROP	EQ	30-Dec-2020	3.05	2.90	2.95	2.90	2.90	2.90	2.90	1655749	48.02	1365	1214796	73.37
VIKASWSP	EQ	30-Dec-2020	4.90	4.95	4.95	4.70	4.75	4.75	4.73	497327	23.51	553	361143	72.62
VIMTALABS	EQ	30-Dec-2020	171.10	174.00	175.90	171.10	172.00	172.45	173.55	38871	67.46	975	15785	40.61
VINATIORGA	EQ	30-Dec-2020	1219.00	1230.00	1255.00	1209.00	1212.00	1219.70	1232.35	316481	3900.15	18338	114261	36.10
VINDHYATEL	EQ	30-Dec-2020	834.85	845.95	847.55	823.00	836.00	832.60	831.06	7375	61.29	798	4719	63.99
VINYLINDIA	EQ	30-Dec-2020	123.80	123.80	131.70	123.00	126.00	125.95	128.11	239118	306.34	4793	77508	32.41
VIPCLOTHNG	EQ	30-Dec-2020	12.60	12.65	12.80	12.10	12.65	12.60	12.52	68054	8.52	265	41913	61.59
VIPIND	EQ	30-Dec-2020	356.90	356.70	357.00	349.50	352.50	351.85	352.39	123112	433.83	5678	49525	40.23
VIPULLTD	EQ	30-Dec-2020	20.00	20.00	20.00	19.00	19.35	19.25	19.40	56515	10.96	320	34252	60.61
VISAKAIND	EQ	30-Dec-2020	374.45	375.10	392.25	375.00	389.65	388.05	388.09	80725	313.29	2660	33849	41.93
VISASTEEL	EQ	30-Dec-2020	6.50	6.30	6.70	6.30	6.50	6.55	6.63	58819	3.90	254	38744	65.87
VISHAL	EQ	30-Dec-2020	61.55	60.35	60.35	60.35	60.35	60.35	60.35	12350	7.45	130	12350	100.00
VISHNU	EQ	30-Dec-2020	199.35	208.00	219.25	206.10	219.25	219.25	217.96	49890	108.74	690	26263	52.64
VISHWARAJ	EQ	30-Dec-2020	120.40	120.05	122.30	119.05	122.30	120.05	119.87	4329	5.19	53	4163	96.17
VIVIDHA	BE	30-Dec-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.14	1844968	21.12	491	-	-
VIVIMEDLAB	EQ	30-Dec-2020	17.85	18.15	18.15	17.65	17.70	17.75	17.76	78090	13.87	364	57721	73.92
VLSFINANCE	EQ	30-Dec-2020	67.40	68.85	68.90	66.00	67.95	67.85	67.70	18028	12.21	346	10651	59.08
VMART	EQ	30-Dec-2020	2498.10	2498.10	2540.00	2370.95	2487.00	2464.35	2451.42	31094	762.24	4981	12548	40.36
VOLTAMP	EQ	30-Dec-2020	1236.95	1236.95	1265.00	1219.95	1256.60	1255.60	1250.56	10546	131.88	1997	6046	57.33
VOLTAS	EQ	30-Dec-2020	814.35	820.00	821.00	810.10	818.00	819.80	815.12	897917	7319.10	23299	181412	20.20
VRLLOG	EQ	30-Dec-2020	202.65	202.65	206.50	199.40	204.60	205.15	203.57	361714	736.36	5726	117304	32.43
VSCL	SM	30-Dec-2020	15.50	16.20	16.25	16.20	16.25	16.25	16.23	12000	1.95	4	12000	100.00
VSSL	EQ	30-Dec-2020	121.35	120.50	120.50	118.00	119.05	118.90	119.21	12612	15.03	265	10626	84.25
VSTIND	EQ	30-Dec-2020	3776.20	3780.00	3780.05	3711.00	3733.00	3723.35	3735.82	5143	192.13	1292	3276	63.70
VSTTILLERS	EQ	30-Dec-2020	1867.80	1869.40	1890.00	1849.80	1853.00	1858.45	1868.89	6451	120.56	858	3648	56.55
VTL	EQ	30-Dec-2020	1083.25	1086.95	1099.95	1070.05	1095.00	1094.00	1085.18	70497	765.02	3711	56190	79.71
WABAG	EQ	30-Dec-2020	199.80	201.30	206.75	198.60	201.95	201.65	202.58	262745	532.28	5735	100627	38.30
WABCOINDIA	EQ	30-Dec-2020	5654.80	5656.10	5697.00	5609.95	5610.00	5615.30	5629.49	1432	80.61	562	750	52.37
WALCHANNAG	EQ	30-Dec-2020	59.60	59.85	63.60	58.40	61.85	62.20	61.55	270338	166.39	2532	94095	34.81
WANBURY	BZ	30-Dec-2020	42.35	44.45	44.45	44.45	44.45	44.45	44.45	21076	9.37	65	-	-
WATERBASE	EQ	30-Dec-2020	129.75	130.00	130.80	126.60	128.15	128.55	128.54	204556	262.94	4000	60818	29.73
WEBELSOLAR	EQ	30-Dec-2020	41.70	43.00	43.75	41.05	43.75	43.75	43.28	408026	176.58	1656	306418	75.10
WEIZMANIND	EQ	30-Dec-2020	49.50	48.50	50.95	47.30	48.60	47.95	48.14	13356	6.43	245	5971	44.71
WELCORP	EQ	30-Dec-2020	130.70	131.20	136.80	127.35	135.75	135.20	133.24	1816958	2420.97	16337	641884	35.33
WELENT	EQ	30-Dec-2020	87.00	88.90	88.90	84.05	84.60	85.45	85.78	156369	134.14	1493	98092	62.73
WELINV	EQ	30-Dec-2020	353.85	354.05	364.00	351.00	357.50	357.55	358.23	2564	9.19	267	1034	40.33
WELSPUNIND	EQ	30-Dec-2020	68.30	69.30	69.55	66.30	66.60	66.65	67.22	946911	636.48	4959	684327	72.27
WENDT	EQ	30-Dec-2020	3076.00	3095.05	3135.00	3051.00	3085.00	3092.50	3094.59	183	5.66	81	115	62.84
WESTLIFE	EQ	30-Dec-2020	437.50	436.95	459.00	427.10	446.50	452.50	451.08	713401	3217.99	22006	377013	52.85
WHEELS	EQ	30-Dec-2020	491.60	492.50	498.95	478.10	483.00	483.15	485.67	28697	139.37	1754	14802	51.58
WHIRLPOOL	EQ	30-Dec-2020	2509.35	2509.00	2648.85	2454.00	2633.00	2586.85	2533.36	115299	2920.94	10718	37084	32.16
WILLAMAGOR	EQ	30-Dec-2020	21.00	20.65	21.25	20.00	20.50	20.20	20.36	4333	0.88	63	3735	86.20
WINDMACHIN	BE	30-Dec-2020	17.45	17.40	17.80	16.60	17.45	17.40	17.35	7342	1.27	34	-	-
WIPL	BE	30-Dec-2020	49.45	50.50	50.50	48.00	48.15	48.15	49.69	163	0.08	7	-	-
WIPRO	EQ	30-Dec-2020	385.00	385.00	386.60	382.80	384.60	384.40	384.43	7188435	27634.51	79271	1504855	20.93
WOCKPHARMA	EQ	30-Dec-2020	509.70	513.00	558.00	501.80	549.50	550.50	534.33	5970291	31901.03	128619	1144791	19.17
WONDERLA	EQ	30-Dec-2020	206.15	206.15	208.60	203.20	206.20	205.85	204.99	43802	89.79	2241	21283	48.59
WORTH	EQ	30-Dec-2020	54.05	54.90	54.90	51.70	52.90	53.00	52.97	10421	5.52	202	7087	68.01
WSI	BE	30-Dec-2020	3.95	3.95	4.10	3.95	4.10	4.10	3.97	2799	0.11	14	-	-
WSTCSTPAPR	EQ	30-Dec-2020	171.10	171.40	173.80	171.00	173.00	172.00	171.83	109048	187.37	2566	65509	60.07
XCHANGING	EQ	30-Dec-2020	89.40	90.30	90.95	88.00	88.00	88.40	89.17	270416	241.12	2462	151251	55.93
XELPMOC	EQ	30-Dec-2020	334.65	351.35	351.35	351.35	351.35	351.35	351.35	22797	80.10	162	22797	100.00
XPROINDIA	BE	30-Dec-2020	33.75	35.25	35.30	33.35	33.50	33.50	33.82	5227	1.77	46	-	-
YAARII	EQ	30-Dec-2020	83.00	87.15	87.15	83.00	87.15	87.15	86.14	566631	488.12	2532	291330	51.41
YESBANK	EQ	30-Dec-2020	17.75	17.70	17.85	17.45	17.75	17.75	17.65	79131606	13965.08	72499	30992476	39.17
ZEEL	EQ	30-Dec-2020	218.15	220.00	220.05	214.50	219.80	219.15	217.50	11515691	25046.97	62488	2357801	20.47
ZEEL	P2	30-Dec-2020	3.95	3.95	4.00	3.95	3.95	3.95	3.95	2335520	92.27	44	2329520	99.74
ZEELEARN	EQ	30-Dec-2020	13.55	13.65	13.65	13.35	13.50	13.45	13.48	330388	44.52	754	192045	58.13
ZEEMEDIA	EQ	30-Dec-2020	6.00	5.90	6.15	5.80	5.90	5.90	5.90	1417300	83.68	1520	1005459	70.94
ZENITHEXPO	BE	30-Dec-2020	68.10	70.95	71.50	70.95	71.50	71.50	71.43	1359	0.97	24	-	-
ZENITHSTL	BE	30-Dec-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.84	26134	0.22	49	-	-
ZENSARTECH	EQ	30-Dec-2020	236.80	237.00	245.80	234.80	237.50	239.50	238.85	85375	203.92	3196	41347	48.43
ZENTEC	EQ	30-Dec-2020	87.55	87.55	92.00	86.00	89.00	89.90	89.57	463733	415.37	4739	187405	40.41
ZICOM	BZ	30-Dec-2020	2.15	2.15	2.20	2.05	2.05	2.05	2.13	22480	0.48	24	-	-
ZODIACLOTH	EQ	30-Dec-2020	108.60	108.95	109.00	106.85	108.20	107.90	107.77	16983	18.30	305	9188	54.10
ZODJRDMKJ	EQ	30-Dec-2020	28.80	28.05	29.95	28.05	29.70	29.55	29.36	1697	0.50	108	1205	71.01
ZOTA	EQ	30-Dec-2020	156.90	155.00	169.80	153.00	168.85	168.70	165.05	272440	449.65	2674	107907	39.61
ZUARI	EQ	30-Dec-2020	105.50	105.90	107.20	99.80	101.80	101.40	102.73	235558	241.99	3382	104574	44.39
ZUARIGLOB	EQ	30-Dec-2020	76.95	78.95	79.45	70.05	72.20	72.05	74.44	624368	464.78	5839	326982	52.37
ZYDUSWELL	EQ	30-Dec-2020	1981.85	2000.00	2020.00	1955.00	1958.10	1966.20	1971.82	32896	648.65	3881	11765	35.76