nse-sec-bhavdata-full-2020-08-06.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	06-Aug-2020	30.85	31.25	32.00	31.00	31.10	31.25	31.42	85365	26.82	867	45082	52.81
21STCENMGM	EQ	06-Aug-2020	10.25	10.25	10.30	10.25	10.25	10.25	10.28	102	0.01	4	102	100.00
3IINFOTECH	EQ	06-Aug-2020	2.40	2.40	2.45	2.30	2.30	2.30	2.32	10937654	253.39	2107	5510080	50.38
3MINDIA	EQ	06-Aug-2020	20611.30	20788.00	20800.00	20361.05	20510.20	20434.40	20546.19	1639	336.75	901	820	50.03
579GS2030	GS	06-Aug-2020	98.10	98.10	98.10	98.10	98.10	98.10	98.10	496	0.49	1	496	100.00
5PAISA	EQ	06-Aug-2020	360.40	378.40	378.40	362.30	378.40	378.40	377.29	67629	255.16	1533	42564	62.94
63MOONS	BE	06-Aug-2020	69.15	71.00	71.00	68.40	70.50	70.05	70.02	8107	5.68	135	-	-
716GS2050	GS	06-Aug-2020	113.50	113.50	113.50	113.50	113.50	113.50	113.50	31	0.04	2	31	100.00
719GS2060	GS	06-Aug-2020	113.55	113.55	113.55	113.55	113.55	113.55	113.55	100	0.11	2	100	100.00
757GS2033	GS	06-Aug-2020	111.00	111.00	111.00	111.00	111.00	111.00	111.00	20	0.02	1	20	100.00
769GS2043	GS	06-Aug-2020	117.60	117.58	117.58	117.58	117.58	117.58	117.58	28	0.03	3	28	100.00
772GS2049	GS	06-Aug-2020	117.00	118.00	118.00	118.00	118.00	118.00	118.00	200	0.24	4	200	100.00
A2ZINFRA	EQ	06-Aug-2020	4.05	4.05	4.20	4.00	4.20	4.15	4.09	361108	14.77	315	233946	64.79
AARON	SM	06-Aug-2020	44.70	44.80	44.80	44.80	44.80	44.80	44.80	3300	1.48	1	3300	100.00
AARTIDRUGS	EQ	06-Aug-2020	1881.65	1910.00	2257.95	1900.00	2257.95	2218.75	2085.32	674498	14065.47	38860	177660	26.34
AARTIIND	EQ	06-Aug-2020	1024.15	1029.00	1063.15	1010.00	1058.50	1057.15	1050.50	554791	5828.06	24505	162002	29.20
AARTISURF	BE	06-Aug-2020	257.65	270.50	270.50	270.50	270.50	270.50	270.50	58043	157.01	63	-	-
AARVEEDEN	BE	06-Aug-2020	10.15	9.70	10.65	9.70	10.10	10.05	10.05	7008	0.70	28	-	-
AARVI	EQ	06-Aug-2020	30.70	30.70	31.70	29.25	30.00	30.90	30.30	10461	3.17	47	2399	22.93
AAVAS	EQ	06-Aug-2020	1351.90	1365.00	1384.00	1345.05	1377.00	1371.10	1366.31	19156	261.73	2491	11683	60.99
ABAN	EQ	06-Aug-2020	24.30	24.35	24.95	23.30	24.45	24.35	24.27	60463	14.68	534	34974	57.84
ABB	EQ	06-Aug-2020	900.10	904.00	904.00	886.15	891.95	889.40	891.14	62322	555.38	3279	30171	48.41
ABBOTINDIA	EQ	06-Aug-2020	16247.20	16265.00	16400.00	16055.55	16162.00	16154.50	16175.96	12023	1944.84	3879	7202	59.90
ABCAPITAL	EQ	06-Aug-2020	58.35	58.70	59.15	56.80	58.10	58.15	58.10	2585745	1502.34	13295	513049	19.84
ABFRL	EQ	06-Aug-2020	123.40	124.35	125.00	121.95	123.35	123.80	123.40	534151	659.17	5291	238527	44.66
ABFRLPP	E1	06-Aug-2020	66.85	67.90	67.90	65.30	66.00	66.15	66.48	38877	25.84	250	28479	73.25
ABMINTLTD	BE	06-Aug-2020	14.60	15.30	15.30	15.30	15.30	15.30	15.30	55	0.01	2	-	-
ABSLBANETF	EQ	06-Aug-2020	221.70	216.00	221.66	213.26	213.26	220.02	219.79	382	0.84	21	305	79.84
ABSLNN50ET	EQ	06-Aug-2020	272.00	268.14	268.20	267.99	268.20	268.20	268.06	85	0.23	6	75	88.24
ABSLRIF6RG	MF	06-Aug-2020	6.24	6.24	6.24	6.24	6.24	6.24	6.24	2000	0.12	1	2000	100.00
ACC	EQ	06-Aug-2020	1411.90	1413.10	1425.00	1400.00	1404.15	1406.20	1412.11	544735	7692.24	14999	118057	21.67
ACCELYA	EQ	06-Aug-2020	979.85	978.20	993.00	974.60	974.60	975.55	979.26	52039	509.60	1813	48973	94.11
ACCURACY	SM	06-Aug-2020	39.50	39.95	39.95	39.95	39.95	39.95	39.95	1600	0.64	1	1600	100.00
ACE	EQ	06-Aug-2020	58.00	58.55	59.30	57.30	57.60	57.65	58.25	112314	65.42	980	57131	50.87
ADANIENT	EQ	06-Aug-2020	179.60	180.10	188.00	177.50	184.75	185.95	183.35	6447346	11821.38	37096	1205650	18.70
ADANIGAS	EQ	06-Aug-2020	158.50	154.40	156.70	152.55	152.90	153.40	154.26	1499642	2313.36	13248	505180	33.69
ADANIGREEN	EQ	06-Aug-2020	342.95	342.95	347.95	340.10	342.00	341.60	343.92	295911	1017.68	7012	150802	50.96
ADANIPORTS	EQ	06-Aug-2020	327.10	330.10	330.90	321.40	324.05	323.80	325.66	3282020	10688.08	39724	740080	22.55
ADANIPOWER	EQ	06-Aug-2020	35.25	35.40	35.80	35.15	35.15	35.20	35.41	3362314	1190.76	6631	1204581	35.83
ADANITRANS	EQ	06-Aug-2020	230.75	232.80	232.80	230.00	230.75	231.10	230.97	149177	344.55	2123	93160	62.45
ADFFOODS	EQ	06-Aug-2020	354.25	357.85	367.45	350.00	365.90	366.30	361.62	154387	558.29	3028	78354	50.75
ADHUNIKIND	BE	06-Aug-2020	19.05	19.05	19.75	18.50	19.20	19.15	18.84	17474	3.29	102	-	-
ADORWELD	EQ	06-Aug-2020	255.80	256.15	258.00	231.95	252.10	251.95	251.45	13214	33.23	604	4619	34.96
ADSL	EQ	06-Aug-2020	18.25	18.25	18.85	17.75	18.75	18.55	18.24	27047	4.93	153	13452	49.74
ADVANIHOTR	EQ	06-Aug-2020	39.85	40.75	40.80	39.50	40.70	40.55	40.45	2921	1.18	101	1303	44.61
ADVENZYMES	EQ	06-Aug-2020	208.50	209.00	223.70	209.00	220.50	220.85	217.50	1247340	2713.00	18724	465244	37.30
AEGISCHEM	EQ	06-Aug-2020	200.05	203.95	216.30	201.50	214.40	213.15	212.03	881270	1868.52	14849	262408	29.78
AFFLE	EQ	06-Aug-2020	1793.65	1805.70	1828.00	1800.55	1803.00	1805.75	1811.08	29345	531.46	3203	12298	41.91
AGARIND	EQ	06-Aug-2020	90.20	89.30	92.00	88.00	89.90	89.55	88.71	34383	30.50	382	29144	84.76
AGCNET	EQ	06-Aug-2020	318.80	318.80	320.00	305.30	315.00	312.90	314.24	8021	25.20	229	6705	83.59
AGRITECH	BE	06-Aug-2020	29.50	29.65	30.70	28.50	30.50	29.75	29.64	7962	2.36	83	-	-
AGROPHOS	EQ	06-Aug-2020	10.05	10.55	10.55	10.05	10.55	10.55	10.53	9916	1.04	63	9096	91.73
AHLADA	SM	06-Aug-2020	43.25	42.50	42.50	42.50	42.50	42.50	42.50	4000	1.70	1	4000	100.00
AHLEAST	EQ	06-Aug-2020	141.10	141.85	141.85	137.65	138.05	138.75	138.41	597	0.83	33	451	75.54
AHLUCONT	EQ	06-Aug-2020	220.20	219.25	221.40	218.30	220.00	220.05	220.37	4531	9.98	273	3272	72.21
AHLWEST	EQ	06-Aug-2020	262.05	262.05	275.15	253.00	261.05	262.10	262.53	3926	10.31	211	2975	75.78
AIAENG	EQ	06-Aug-2020	1653.75	1675.00	1740.00	1655.00	1691.00	1711.60	1691.82	289731	4901.74	10462	146316	50.50
AIONJSW	EQ	06-Aug-2020	12.55	12.75	13.15	12.65	13.15	13.15	13.04	155835	20.33	237	152122	97.62
AIRAN	BE	06-Aug-2020	12.25	12.25	12.50	11.90	12.40	11.95	12.10	25410	3.07	143	-	-
AJANTPHARM	EQ	06-Aug-2020	1693.50	1706.00	1720.00	1662.60	1687.00	1675.80	1681.51	178422	3000.18	12724	48214	27.02
AJMERA	EQ	06-Aug-2020	79.50	80.25	81.00	78.00	79.00	78.95	79.84	60981	48.69	1146	29463	48.32
AJOONI	SM	06-Aug-2020	19.65	20.30	20.60	20.30	20.50	20.55	20.46	32000	6.55	8	24000	75.00
AKASH	BE	06-Aug-2020	172.80	180.00	180.00	170.00	177.45	177.45	171.92	1561	2.68	42	-	-
AKG	SM	06-Aug-2020	39.00	40.00	40.00	40.00	40.00	40.00	40.00	4000	1.60	1	4000	100.00
AKSHARCHEM	EQ	06-Aug-2020	234.55	237.00	242.00	235.00	237.00	236.40	238.42	72505	172.87	2479	44504	61.38
AKSHOPTFBR	BE	06-Aug-2020	4.95	5.00	5.00	4.75	4.95	4.85	4.83	160239	7.74	233	-	-
AKZOINDIA	EQ	06-Aug-2020	1868.45	1885.00	1906.95	1862.00	1864.75	1867.05	1877.54	7122	133.72	2568	3323	46.66
ALANKIT	EQ	06-Aug-2020	17.70	17.10	18.00	17.00	17.25	17.75	17.66	203093	35.86	455	106018	52.20
ALBERTDAVD	EQ	06-Aug-2020	455.15	451.45	489.05	451.45	472.95	472.40	477.72	122798	586.63	5788	46242	37.66
ALCHEM	EQ	06-Aug-2020	4.95	5.10	5.10	4.75	4.85	4.80	4.87	48829	2.38	183	35260	72.21
ALEMBICLTD	EQ	06-Aug-2020	88.80	88.10	95.00	87.50	94.90	94.35	92.49	5000024	4624.76	25281	1526139	30.52
ALICON	EQ	06-Aug-2020	281.50	285.05	291.80	272.55	279.05	282.20	281.56	5694	16.03	386	2943	51.69
ALKALI	EQ	06-Aug-2020	43.45	43.60	48.80	43.60	47.50	45.85	44.78	55193	24.72	1105	22398	40.58
ALKEM	EQ	06-Aug-2020	2847.45	2901.00	2969.00	2853.00	2866.40	2866.90	2899.73	435995	12642.67	28586	112099	25.71
ALKYLAMINE	EQ	06-Aug-2020	2475.70	2520.00	2537.65	2407.00	2423.95	2416.50	2458.89	41068	1009.82	5747	22966	55.92
ALLCARGO	EQ	06-Aug-2020	97.00	97.00	97.65	95.15	96.60	96.30	96.03	104671	100.52	1448	68474	65.42
ALLSEC	EQ	06-Aug-2020	196.45	196.40	199.00	195.10	198.80	196.75	196.81	3655	7.19	124	2763	75.60
ALMONDZ	EQ	06-Aug-2020	10.10	9.75	10.90	9.35	9.70	9.85	9.78	52351	5.12	168	38044	72.67
ALOKINDS	EQ	06-Aug-2020	40.20	41.00	42.20	39.05	42.20	42.20	41.49	18754672	7781.87	20134	7183556	38.30
ALPA	EQ	06-Aug-2020	30.35	31.85	31.85	28.85	28.85	28.85	29.89	166594	49.80	701	126132	75.71
ALPHAGEO	EQ	06-Aug-2020	171.40	175.00	175.05	157.35	173.80	172.65	171.52	16651	28.56	711	10217	61.36
ALPSINDUS	BE	06-Aug-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	14693	0.18	12	-	-
AMARAJABAT	EQ	06-Aug-2020	716.20	720.50	724.35	711.00	720.85	721.85	717.98	647781	4650.97	16752	124302	19.19
AMBER	EQ	06-Aug-2020	1742.95	1748.75	1751.00	1671.00	1679.00	1693.35	1711.65	44978	769.87	4956	17384	38.65
AMBIKCO	EQ	06-Aug-2020	652.35	652.40	669.95	652.40	667.95	662.40	660.52	3778	24.95	367	2791	73.88
AMBUJACEM	EQ	06-Aug-2020	220.90	221.35	224.75	221.10	223.50	222.95	223.50	3245608	7253.95	19360	1325815	40.85
AMDIND	EQ	06-Aug-2020	13.85	14.05	14.45	13.70	14.45	14.35	13.97	21661	3.03	86	15253	70.42
AMJLAND	EQ	06-Aug-2020	21.55	21.60	23.35	20.75	21.35	21.50	21.99	141964	31.21	908	65304	46.00
AMRUTANJAN	EQ	06-Aug-2020	425.30	426.00	430.00	420.60	426.20	426.15	425.87	222522	947.65	4284	24916	11.20
ANANTRAJ	EQ	06-Aug-2020	22.45	23.25	23.55	22.65	23.55	23.55	23.26	183108	42.59	378	170817	93.29
ANDHRACEMT	BE	06-Aug-2020	5.35	5.55	5.55	5.15	5.40	5.30	5.33	252666	13.47	671	-	-
ANDHRAPAP	EQ	06-Aug-2020	217.10	215.55	223.40	215.55	223.00	220.90	218.92	99507	217.84	1686	59540	59.83
ANDHRSUGAR	EQ	06-Aug-2020	330.75	330.75	338.90	320.35	330.95	330.95	331.80	97500	323.51	2783	55080	56.49
ANIKINDS	EQ	06-Aug-2020	13.50	13.50	14.00	13.20	14.00	13.80	13.73	6704	0.92	51	5264	78.52
ANKITMETAL	BE	06-Aug-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.69	43810	0.30	37	-	-
ANSALAPI	BE	06-Aug-2020	4.15	4.00	4.35	4.00	4.05	4.05	4.23	65731	2.78	78	-	-
ANSALHSG	BE	06-Aug-2020	3.95	4.00	4.00	3.85	3.85	3.85	3.88	13865	0.54	34	-	-
ANUP	EQ	06-Aug-2020	487.90	496.90	512.25	482.00	512.20	511.00	499.56	59914	299.31	1555	46085	76.92
APARINDS	EQ	06-Aug-2020	295.60	301.00	318.75	295.55	305.35	303.25	302.11	71647	216.46	2694	26595	37.12
APCL	EQ	06-Aug-2020	141.55	144.00	144.00	140.00	141.00	141.45	141.38	21246	30.04	441	12900	60.72
APCOTEXIND	EQ	06-Aug-2020	112.20	113.95	116.00	111.00	113.90	113.60	114.10	70176	80.07	1480	19874	28.32
APEX	EQ	06-Aug-2020	242.75	244.20	246.80	239.60	241.20	241.90	243.16	150505	365.97	5106	31709	21.07
APLAPOLLO	EQ	06-Aug-2020	2021.05	2050.00	2147.15	2022.00	2139.90	2135.75	2096.86	125487	2631.28	14478	77607	61.84
APLLTD	EQ	06-Aug-2020	1004.65	1005.00	1103.00	989.00	1103.00	1081.70	1051.11	1319511	13869.55	44952	556742	42.19
APOLLO	EQ	06-Aug-2020	123.25	124.60	125.80	122.50	123.45	122.75	123.85	168517	208.70	2824	69633	41.32
APOLLOHOSP	EQ	06-Aug-2020	1676.25	1688.50	1740.00	1654.20	1700.00	1693.45	1706.82	1406193	24001.17	47642	336436	23.93
APOLLOPIPE	EQ	06-Aug-2020	328.15	335.00	359.50	329.35	347.00	347.35	350.52	76002	266.40	3089	32788	43.14
APOLLOTYRE	EQ	06-Aug-2020	115.90	115.80	116.30	111.00	115.05	115.50	113.83	13862346	15779.11	58650	1121315	8.09
APOLSINHOT	EQ	06-Aug-2020	516.15	529.95	530.00	500.00	503.00	503.00	507.72	1094	5.55	143	632	57.77
APTECHT	EQ	06-Aug-2020	108.30	109.25	110.55	108.00	108.25	108.25	109.16	180959	197.54	2433	63421	35.05
ARCHIDPLY	EQ	06-Aug-2020	27.55	27.45	30.00	27.25	28.00	28.15	28.51	88160	25.13	797	41956	47.59
ARCHIES	EQ	06-Aug-2020	11.60	11.80	11.80	11.25	11.25	11.35	11.38	38163	4.34	118	30641	80.29
ARCOTECH	BE	06-Aug-2020	2.15	2.15	2.25	2.05	2.25	2.25	2.13	25406	0.54	104	-	-
ARENTERP	EQ	06-Aug-2020	10.90	10.90	11.40	10.55	10.60	10.60	10.69	1724	0.18	56	1472	85.38
ARIES	EQ	06-Aug-2020	62.60	63.00	65.70	63.00	65.70	65.70	65.05	39231	25.52	470	24596	62.70
ARIHANT	EQ	06-Aug-2020	15.55	15.15	15.70	15.15	15.65	15.65	15.51	478	0.07	10	305	63.81
ARIHANTSUP	BE	06-Aug-2020	21.45	21.45	21.45	20.50	21.00	21.00	21.13	309	0.07	34	-	-
ARMANFIN	EQ	06-Aug-2020	455.90	460.65	465.70	442.45	447.50	448.75	452.89	15969	72.32	992	8800	55.11
AROGRANITE	EQ	06-Aug-2020	23.25	23.80	25.55	22.95	25.55	25.50	25.00	31844	7.96	301	17546	55.10
ARROWGREEN	BE	06-Aug-2020	41.20	42.95	43.15	39.45	42.00	42.05	41.39	4298	1.78	59	-	-
ARSHIYA	BE	06-Aug-2020	9.85	10.30	10.30	9.40	9.90	9.90	9.66	4530	0.44	31	-	-
ARSSINFRA	EQ	06-Aug-2020	12.20	12.20	12.25	11.60	11.60	11.75	11.86	50405	5.98	564	46537	92.33
ARTEMISMED	EQ	06-Aug-2020	167.95	168.00	169.70	166.00	166.00	166.80	167.34	480	0.80	35	235	48.96
ARVIND	EQ	06-Aug-2020	30.65	30.80	30.90	29.90	30.30	30.25	30.33	1181412	358.34	8227	540031	45.71
ARVINDFASN	EQ	06-Aug-2020	123.35	125.00	125.00	121.35	122.70	122.15	122.80	110101	135.20	3092	81911	74.40
ARVSMART	EQ	06-Aug-2020	79.05	79.90	80.40	79.00	79.00	79.25	79.70	59976	47.80	951	26170	43.63
ASAHIINDIA	EQ	06-Aug-2020	171.70	175.90	192.00	172.60	186.55	185.80	185.50	195496	362.65	6010	61857	31.64
ASAHISONG	EQ	06-Aug-2020	220.05	223.75	235.75	222.05	230.45	230.95	230.11	199675	459.48	5004	86780	43.46
ASAL	BE	06-Aug-2020	18.65	18.65	19.00	17.95	19.00	19.00	18.01	357	0.06	9	-	-
ASALCBR	EQ	06-Aug-2020	247.65	252.25	261.00	250.05	254.30	255.55	255.10	117910	300.79	4695	78304	66.41
ASCOM	SM	06-Aug-2020	30.30	30.30	30.30	30.30	30.30	30.30	30.30	28000	8.48	7	28000	100.00
ASHAPURMIN	EQ	06-Aug-2020	40.95	42.95	42.95	42.95	42.95	42.95	42.95	32680	14.04	80	32680	100.00
ASHIANA	EQ	06-Aug-2020	59.75	59.75	61.75	59.75	60.25	60.45	60.59	20039	12.14	449	12521	62.48
ASHIMASYN	BE	06-Aug-2020	5.75	5.85	5.90	5.50	5.50	5.50	5.52	11023	0.61	58	-	-
ASHOKA	EQ	06-Aug-2020	56.00	56.20	57.40	55.00	57.25	57.10	56.34	1421010	800.54	7353	538034	37.86
ASHOKLEY	EQ	06-Aug-2020	49.00	49.60	49.65	48.85	49.25	49.05	49.26	20389620	10043.06	45733	5812577	28.51
ASIANHOTNR	EQ	06-Aug-2020	55.85	57.40	57.40	55.40	55.70	55.45	56.09	60365	33.86	198	58993	97.73
ASIANPAINT	EQ	06-Aug-2020	1716.30	1732.05	1752.10	1720.10	1730.15	1727.55	1735.76	1914542	33231.81	63459	579805	30.28
ASIANTILES	EQ	06-Aug-2020	229.45	234.00	234.00	226.10	230.00	229.90	230.54	172694	398.12	2017	19179	11.11
ASPINWALL	EQ	06-Aug-2020	122.05	122.65	129.50	122.40	125.10	125.35	126.42	4106	5.19	88	3666	89.28
ASTEC	EQ	06-Aug-2020	989.30	994.80	1005.00	979.85	993.00	995.15	996.12	132662	1321.47	7471	59384	44.76
ASTERDM	EQ	06-Aug-2020	127.40	126.65	132.50	126.65	130.15	130.45	130.29	143056	186.39	2770	45871	32.07
ASTRAL	EQ	06-Aug-2020	950.20	964.00	1094.00	941.00	1063.95	1081.10	1044.82	803189	8391.90	45709	241721	30.10
ASTRAMICRO	EQ	06-Aug-2020	108.60	109.00	110.50	107.70	108.00	108.55	109.29	550884	602.08	4819	141302	25.65
ASTRAZEN	EQ	06-Aug-2020	3346.00	3349.85	3359.80	3305.00	3328.00	3341.30	3331.65	32980	1098.78	4508	11278	34.20
ASTRON	EQ	06-Aug-2020	39.00	38.70	39.45	38.35	39.25	38.95	38.78	19111	7.41	317	10889	56.98
ATFL	EQ	06-Aug-2020	676.75	674.95	686.75	655.00	661.60	664.35	663.54	25419	168.67	2349	11144	43.84
ATLANTA	EQ	06-Aug-2020	9.10	9.20	9.30	9.00	9.20	9.05	9.09	28959	2.63	96	24640	85.09
ATLASCYCLE	BE	06-Aug-2020	45.20	44.00	45.50	44.00	44.70	44.30	44.38	5050	2.24	48	-	-
ATUL	EQ	06-Aug-2020	5133.85	5180.00	5180.00	5080.00	5122.05	5134.85	5126.42	16095	825.10	4276	8988	55.84
ATULAUTO	EQ	06-Aug-2020	158.90	159.90	162.95	157.55	159.25	159.30	160.14	90191	144.43	1693	46656	51.73
AUBANK	EQ	06-Aug-2020	725.90	732.75	755.00	720.05	738.00	736.65	738.83	540753	3995.22	19609	207900	38.45
AURIONPRO	EQ	06-Aug-2020	49.95	51.35	51.35	48.15	49.20	49.10	48.74	12532	6.11	133	8690	69.34
AUROPHARMA	EQ	06-Aug-2020	860.65	863.00	915.00	861.85	914.40	909.75	893.80	7979086	71316.90	139989	1249226	15.66
AUSOMENT	EQ	06-Aug-2020	27.90	29.50	29.50	27.30	28.35	28.65	28.27	1775	0.50	38	889	50.08
AUTOAXLES	EQ	06-Aug-2020	532.55	535.15	574.90	535.10	570.00	564.10	556.49	41305	229.86	2628	16777	40.62
AUTOIND	BE	06-Aug-2020	34.25	35.95	35.95	35.95	35.95	35.95	35.95	7398	2.66	59	-	-
AUTOLITIND	EQ	06-Aug-2020	18.85	18.75	19.25	18.50	19.25	19.15	18.91	14449	2.73	195	7697	53.27
AVADHSUGAR	EQ	06-Aug-2020	164.50	166.40	166.40	160.50	160.70	161.20	162.60	47127	76.63	980	30063	63.79
AVANTIFEED	EQ	06-Aug-2020	478.40	481.00	484.70	475.10	480.40	480.10	479.79	500319	2400.48	11683	142683	28.52
AVTNPL	EQ	06-Aug-2020	44.00	44.25	45.00	42.95	43.15	43.20	43.65	287521	125.51	2088	166011	57.74
AXISBANK	EQ	06-Aug-2020	434.95	436.00	438.30	427.10	433.00	433.00	432.71	33465332	144808.36	271115	8891863	26.57
AXISCADES	EQ	06-Aug-2020	56.25	56.25	57.60	54.55	55.00	55.25	55.93	37865	21.18	370	30567	80.73
AXISGOLD	EQ	06-Aug-2020	48.25	48.25	48.80	48.20	48.60	48.60	48.42	555568	268.99	2323	343434	61.82
AXISNIFTY	EQ	06-Aug-2020	114.12	113.81	115.85	113.77	115.75	115.39	114.52	10145	11.62	323	8061	79.46
AYMSYNTEX	EQ	06-Aug-2020	25.45	26.55	26.80	24.95	25.15	25.30	25.73	24435	6.29	267	17994	73.64
BABAFOOD	SM	06-Aug-2020	60.55	58.10	60.50	58.10	60.50	60.50	58.92	24000	14.14	12	24000	100.00
BAGFILMS	BE	06-Aug-2020	2.30	2.30	2.40	2.25	2.35	2.35	2.37	83194	1.98	90	-	-
BAJAJ-AUTO	EQ	06-Aug-2020	3009.00	3024.80	3075.00	2976.40	2999.00	2991.80	3012.11	853222	25699.98	43010	188613	22.11
BAJAJCON	EQ	06-Aug-2020	171.10	172.40	186.00	168.45	183.55	182.00	178.89	2086534	3732.53	21969	1101495	52.79
BAJAJELEC	EQ	06-Aug-2020	438.50	439.80	452.00	430.00	434.75	434.00	443.59	510767	2265.73	9600	53809	10.53
BAJAJFINSV	EQ	06-Aug-2020	6242.05	6279.95	6370.00	6242.00	6299.95	6295.70	6303.03	626113	39464.09	57842	70465	11.25
BAJAJHIND	EQ	06-Aug-2020	5.80	5.80	5.90	5.70	5.80	5.75	5.81	1954331	113.46	3204	946604	48.44
BAJAJHLDNG	EQ	06-Aug-2020	2634.65	2690.00	2699.00	2650.10	2655.00	2660.40	2673.68	29595	791.28	3881	8293	28.02
BAJFINANCE	EQ	06-Aug-2020	3262.15	3292.00	3378.80	3255.00	3345.00	3345.20	3322.72	8172921	271562.99	271021	1031076	12.62
BALAJITELE	EQ	06-Aug-2020	86.05	87.00	93.50	85.15	92.60	92.55	90.96	731016	664.92	4456	305606	41.81
BALAMINES	EQ	06-Aug-2020	602.70	607.45	627.50	606.00	621.70	622.75	620.29	339567	2106.29	10017	89843	26.46
BALAXI	EQ	06-Aug-2020	285.60	299.85	299.85	294.95	299.85	299.85	299.76	3440	10.31	63	2885	83.87
BALKRISHNA	BE	06-Aug-2020	13.95	13.55	14.50	13.30	14.30	14.15	13.59	8402	1.14	38	-	-
BALKRISIND	EQ	06-Aug-2020	1333.75	1341.95	1361.10	1330.60	1357.00	1357.05	1347.48	448180	6039.12	20908	113639	25.36
BALLARPUR	BE	06-Aug-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	244709	6.85	92	-	-
BALMLAWRIE	EQ	06-Aug-2020	116.20	117.00	117.10	113.50	114.60	114.55	115.19	218942	252.20	3552	110971	50.69
BALPHARMA	EQ	06-Aug-2020	44.45	46.30	47.00	44.45	45.80	46.15	45.75	30292	13.86	393	19577	64.63
BALRAMCHIN	EQ	06-Aug-2020	127.15	127.05	129.90	127.00	127.50	127.45	128.30	1451608	1862.42	13235	765007	52.70
BANARBEADS	EQ	06-Aug-2020	42.80	43.00	43.00	41.55	42.85	42.30	42.06	7073	2.97	241	3160	44.68
BANARISUG	EQ	06-Aug-2020	1275.25	1279.95	1300.00	1275.00	1280.00	1277.40	1279.31	851	10.89	79	746	87.66
BANCOINDIA	EQ	06-Aug-2020	79.25	80.00	81.90	79.75	80.95	80.75	80.70	124299	100.30	1488	60899	48.99
BANDHANBNK	EQ	06-Aug-2020	310.95	312.50	312.50	295.50	300.05	300.05	303.70	39112921	118785.47	295943	21322134	54.51
BANG	EQ	06-Aug-2020	15.90	15.70	15.80	15.60	15.60	15.65	15.67	1102	0.17	11	572	51.91
BANKBARODA	EQ	06-Aug-2020	46.35	46.80	47.05	45.90	46.40	46.25	46.54	25765184	11990.59	50418	4446634	17.26
BANKBEES	EQ	06-Aug-2020	216.09	217.90	220.05	214.63	217.40	217.22	217.42	974668	2119.14	8656	353402	36.26
BANKINDIA	EQ	06-Aug-2020	48.30	48.40	49.10	48.00	48.70	48.60	48.37	1810969	876.03	5652	557844	30.80
BANSWRAS	EQ	06-Aug-2020	62.20	63.90	65.30	62.10	65.30	65.30	64.47	18469	11.91	653	10459	56.63
BARTRONICS	BZ	06-Aug-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.85	14075	0.26	17	-	-
BASF	EQ	06-Aug-2020	1415.95	1423.75	1429.00	1324.15	1335.00	1337.90	1373.76	227661	3127.53	16248	50082	22.00
BASML	EQ	06-Aug-2020	80.35	84.75	84.75	80.05	83.80	82.50	82.31	3082	2.54	59	2113	68.56
BATAINDIA	EQ	06-Aug-2020	1318.20	1324.70	1331.55	1260.05	1264.90	1264.20	1278.25	2745711	35097.02	80452	930115	33.88
BAYERCROP	EQ	06-Aug-2020	5524.80	5532.00	5713.00	5532.00	5649.00	5632.45	5659.59	47507	2688.70	8388	28150	59.25
BBL	EQ	06-Aug-2020	751.80	753.00	765.00	746.00	765.00	759.10	757.04	6554	49.62	528	3269	49.88
BBTC	EQ	06-Aug-2020	1326.75	1334.90	1372.00	1329.00	1352.80	1352.55	1352.80	269544	3646.38	12614	88916	32.99
BCG	BE	06-Aug-2020	6.95	7.25	7.25	6.65	6.70	6.75	7.07	1903645	134.51	2313	-	-
BCP	EQ	06-Aug-2020	4.40	4.45	4.45	4.45	4.45	4.45	4.45	15923	0.71	25	15923	100.00
BDL	EQ	06-Aug-2020	416.95	417.70	422.30	411.85	417.90	419.35	418.46	599676	2509.40	16815	174770	29.14
BEARDSELL	BE	06-Aug-2020	7.45	7.45	7.80	7.45	7.80	7.80	7.78	2330	0.18	15	-	-
BEDMUTHA	EQ	06-Aug-2020	13.55	14.20	14.20	14.20	14.20	14.20	14.20	15395	2.19	301	15370	99.84
BEL	EQ	06-Aug-2020	100.40	100.40	101.35	98.60	99.00	99.05	99.77	6668804	6653.59	25663	1245970	18.68
BEML	EQ	06-Aug-2020	657.20	660.50	664.50	648.30	649.85	652.45	654.59	385744	2525.05	13592	78387	20.32
BEPL	EQ	06-Aug-2020	42.90	43.60	45.50	43.15	45.50	45.10	44.47	476382	211.86	2493	248576	52.18
BERGEPAINT	EQ	06-Aug-2020	524.40	524.95	531.00	524.25	528.55	528.85	527.65	701293	3700.38	12210	120206	17.14
BETA	SM	06-Aug-2020	94.05	97.50	97.50	91.00	92.20	93.15	92.98	16000	14.88	19	11200	70.00
BFINVEST	EQ	06-Aug-2020	307.55	310.05	315.50	306.80	307.00	308.50	311.33	38921	121.17	2081	8837	22.70
BFUTILITIE	EQ	06-Aug-2020	229.95	231.00	239.40	229.80	237.75	236.60	235.25	269160	633.20	6521	91976	34.17
BGRENERGY	BE	06-Aug-2020	38.80	39.05	40.70	38.30	40.70	40.70	39.75	112548	44.73	605	-	-
BHAGERIA	EQ	06-Aug-2020	119.35	119.85	124.75	119.45	120.55	120.75	121.47	48979	59.49	1502	19434	39.68
BHAGYANGR	EQ	06-Aug-2020	16.55	16.70	17.35	16.30	17.35	17.35	17.21	14961	2.58	85	11776	78.71
BHAGYAPROP	EQ	06-Aug-2020	24.45	25.35	25.35	22.05	22.35	22.40	23.69	201187	47.66	1218	81561	40.54
BHANDARI	EQ	06-Aug-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	70130	0.88	56	43749	62.38
BHARATFORG	EQ	06-Aug-2020	401.05	401.95	406.00	400.00	404.50	403.75	403.41	1724074	6955.06	19909	382659	22.20
BHARATGEAR	EQ	06-Aug-2020	39.85	39.90	41.15	39.25	41.00	40.90	40.42	9861	3.99	271	4989	50.59
BHARATRAS	EQ	06-Aug-2020	9774.75	9802.00	9829.00	9585.00	9650.00	9625.40	9722.12	5834	567.19	2031	2478	42.48
BHARATWIRE	EQ	06-Aug-2020	20.00	20.00	20.90	19.80	20.15	20.25	20.31	21707	4.41	193	10227	47.11
BHARTIARTL	EQ	06-Aug-2020	558.95	561.70	561.70	552.65	555.00	555.30	556.42	10425489	58009.67	124449	4678267	44.87
BHEL	EQ	06-Aug-2020	36.70	36.75	37.05	35.50	35.80	35.70	36.08	37613838	13571.11	49807	12383752	32.92
BIGBLOC	EQ	06-Aug-2020	40.80	41.00	41.00	40.00	40.00	40.05	40.79	2752	1.12	31	2701	98.15
BIL	EQ	06-Aug-2020	123.05	123.00	129.20	122.15	129.20	129.20	127.41	4888	6.23	57	4752	97.22
BILENERGY	EQ	06-Aug-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.91	743286	6.76	302	543234	73.09
BINDALAGRO	EQ	06-Aug-2020	10.35	10.30	10.45	10.00	10.05	10.05	10.19	34693	3.54	146	25883	74.61
BIOCON	EQ	06-Aug-2020	408.20	410.95	413.95	405.95	407.80	407.45	409.26	3597943	14724.98	50458	1261997	35.08
BIOFILCHEM	BE	06-Aug-2020	23.50	22.35	22.35	22.35	22.35	22.35	22.35	28483	6.37	297	-	-
BIRLACABLE	EQ	06-Aug-2020	47.80	48.00	52.35	46.05	50.00	49.80	50.54	183094	92.54	1706	70674	38.60
BIRLACORPN	EQ	06-Aug-2020	635.90	638.90	645.90	633.25	639.00	639.75	639.28	155761	995.75	4554	71306	45.78
BIRLAMONEY	EQ	06-Aug-2020	34.80	34.35	35.75	34.35	35.10	34.95	35.06	143750	50.40	1042	51439	35.78
BIRLATYRE	EQ	06-Aug-2020	20.25	21.25	21.25	21.25	21.25	21.25	21.25	29154	6.20	115	29154	100.00
BKMINDST	BE	06-Aug-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.19	57774	0.69	55	-	-
BLBLIMITED	BE	06-Aug-2020	4.00	4.00	4.20	4.00	4.20	4.15	4.16	6259	0.26	29	-	-
BLISSGVS	EQ	06-Aug-2020	124.40	125.40	132.95	124.90	131.00	130.90	130.13	1127554	1467.24	11262	306733	27.20
BLKASHYAP	EQ	06-Aug-2020	6.05	6.30	6.35	6.30	6.35	6.35	6.35	110717	7.03	94	110716	100.00
BLS	EQ	06-Aug-2020	88.35	88.30	90.00	84.50	87.55	87.40	87.03	180472	157.06	1501	95193	52.75
BLUECOAST	BE	06-Aug-2020	3.80	3.80	3.80	3.80	3.80	3.80	3.80	107	0.00	1	-	-
BLUEDART	EQ	06-Aug-2020	1967.50	1990.00	2035.00	1956.50	2023.05	2006.10	1985.54	27338	542.81	4792	15039	55.01
BLUESTARCO	EQ	06-Aug-2020	483.70	488.95	511.00	482.50	505.00	506.30	496.64	263089	1306.61	10376	68900	26.19
BODALCHEM	EQ	06-Aug-2020	77.10	77.60	78.00	76.05	76.05	76.40	77.11	683432	527.01	3186	402086	58.83
BOHRA	SM	06-Aug-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	4000	0.07	2	4000	100.00
BOMDYEING	EQ	06-Aug-2020	64.55	64.80	65.40	63.10	63.80	63.90	63.97	2437722	1559.29	12153	326929	13.41
BOROLTD	BE	06-Aug-2020	151.40	157.50	158.95	151.40	158.95	158.95	157.54	111118	175.05	1180	-	-
BORORENEW	EQ	06-Aug-2020	81.55	82.20	82.20	78.10	79.35	78.85	80.18	333912	267.72	5099	169376	50.72
BOSCHLTD	EQ	06-Aug-2020	12852.10	12969.00	13250.00	12807.20	13100.00	13065.70	13045.12	53334	6957.48	13093	6126	11.49
BPCL	EQ	06-Aug-2020	410.45	412.00	423.50	406.25	409.90	409.55	415.36	12567310	52199.77	140215	1699102	13.52
BPL	BE	06-Aug-2020	20.30	19.30	20.80	19.30	19.50	19.45	19.65	38894	7.64	196	-	-
BRFL	BE	06-Aug-2020	8.70	8.35	9.10	8.30	9.10	9.00	8.75	142910	12.50	240	-	-
BRIGADE	EQ	06-Aug-2020	138.15	138.75	141.00	135.95	140.00	138.95	139.43	253779	353.85	5380	181394	71.48
BRIGHT	SM	06-Aug-2020	12.35	11.75	11.75	11.75	11.75	11.75	11.75	39000	4.58	2	39000	100.00
BRITANNIA	EQ	06-Aug-2020	3849.95	3865.00	3912.00	3845.00	3860.00	3857.65	3882.09	786063	30515.69	47515	221374	28.16
BRITANNIA	N2	06-Aug-2020	33.28	33.20	33.72	33.17	33.25	33.25	33.35	1504	0.50	63	1322	87.90
BRNL	EQ	06-Aug-2020	33.85	33.50	34.60	33.50	33.70	33.80	33.96	6691	2.27	132	5100	76.22
BROOKS	BE	06-Aug-2020	33.95	33.50	35.00	32.55	33.00	32.85	33.30	17039	5.67	153	-	-
BSE	EQ	06-Aug-2020	498.85	500.10	504.00	495.00	497.65	497.25	498.93	171887	857.60	4676	70946	41.27
BSELINFRA	BE	06-Aug-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	10404	0.14	19	-	-
BSHSL	SM	06-Aug-2020	108.00	108.00	109.00	108.00	109.00	109.00	108.50	2400	2.60	2	2400	100.00
BSL	EQ	06-Aug-2020	23.70	23.95	25.75	23.25	24.60	24.90	24.81	22978	5.70	312	16459	71.63
BSLGOLDETF	EQ	06-Aug-2020	5064.65	5064.70	5150.00	5050.00	5125.00	5128.45	5106.36	370	18.89	153	253	68.38
BSLNIFTY	EQ	06-Aug-2020	122.24	120.11	122.21	119.51	121.00	121.00	120.42	132	0.16	12	121	91.67
BSOFT	EQ	06-Aug-2020	125.10	127.00	149.50	127.00	144.00	143.45	141.59	22520879	31886.78	143934	3936278	17.48
BURNPUR	BE	06-Aug-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	36745	0.44	14	-	-
BUTTERFLY	EQ	06-Aug-2020	121.85	120.50	126.00	120.50	124.95	124.80	124.01	117628	145.87	3182	65153	55.39
BVCL	BE	06-Aug-2020	12.65	12.55	13.25	12.55	13.25	13.25	13.11	5257	0.69	33	-	-
BYKE	EQ	06-Aug-2020	14.10	14.30	14.70	13.80	14.10	14.65	14.49	79643	11.54	169	73065	91.74
CADILAHC	EQ	06-Aug-2020	396.05	396.00	401.80	384.20	390.40	388.85	391.92	9631375	37747.17	86014	1655799	17.19
CADSYS	SM	06-Aug-2020	22.65	21.55	23.75	21.55	23.25	23.40	23.14	20000	4.63	10	10000	50.00
CALSOFT	EQ	06-Aug-2020	8.05	8.40	8.40	7.85	8.00	7.95	8.00	64029	5.12	174	14455	22.58
CAMLINFINE	EQ	06-Aug-2020	80.10	83.50	84.10	80.10	84.10	84.10	83.89	679064	569.68	1057	542814	79.94
CANBK	EQ	06-Aug-2020	103.15	105.15	105.40	101.50	102.30	102.45	103.03	20728455	21355.74	70967	2481426	11.97
CANDC	BZ	06-Aug-2020	2.15	2.25	2.25	2.05	2.05	2.10	2.12	13300	0.28	20	-	-
CANFINHOME	EQ	06-Aug-2020	369.65	375.00	376.00	365.35	372.00	371.00	372.36	408227	1520.07	11592	124111	30.40
CANTABIL	EQ	06-Aug-2020	330.35	332.50	332.50	320.40	323.70	326.45	331.17	378175	1252.39	4494	77420	20.47
CAPACITE	EQ	06-Aug-2020	99.05	100.00	101.85	98.00	99.45	99.05	100.21	44014	44.11	1252	23648	53.73
CAPLIPOINT	EQ	06-Aug-2020	572.60	590.00	629.85	590.00	629.85	629.85	611.13	3319956	20289.35	69956	633140	19.07
CAPTRUST	EQ	06-Aug-2020	67.95	70.00	71.30	68.25	70.00	70.40	69.60	5049	3.51	63	3651	72.31
CARBORUNIV	EQ	06-Aug-2020	241.35	242.50	246.50	240.20	244.00	244.10	244.47	249803	610.68	2816	217694	87.15
CAREERP	EQ	06-Aug-2020	136.90	138.05	139.05	132.65	135.75	135.00	134.81	29146	39.29	1141	17150	58.84
CARERATING	EQ	06-Aug-2020	425.80	424.20	439.50	424.20	438.00	434.95	434.43	36887	160.25	1802	21537	58.39
CASTROLIND	EQ	06-Aug-2020	116.65	117.90	119.30	116.75	119.10	118.95	118.61	1626668	1929.42	15423	919170	56.51
CCCL	BE	06-Aug-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.25	284316	0.70	44	-	-
CCHHL	BE	06-Aug-2020	2.85	2.90	2.95	2.75	2.95	2.95	2.89	14998	0.43	47	-	-
CCL	EQ	06-Aug-2020	251.00	251.05	252.80	247.45	249.00	249.45	251.75	92128	231.93	2331	62884	68.26
CDSL	EQ	06-Aug-2020	354.25	353.00	359.75	350.00	351.35	351.30	354.70	553018	1961.57	13771	184493	33.36
CEATLTD	EQ	06-Aug-2020	897.75	896.00	913.95	882.75	887.85	886.55	893.23	97917	874.62	5113	21356	21.81
CEBBCO	EQ	06-Aug-2020	12.15	12.40	13.35	12.00	13.35	13.30	12.91	38878	5.02	212	29342	75.47
CELEBRITY	EQ	06-Aug-2020	4.10	4.15	4.15	3.90	3.95	3.95	3.92	131581	5.16	197	114994	87.39
CENTENKA	EQ	06-Aug-2020	156.20	157.90	159.25	155.75	158.10	158.40	157.74	33578	52.97	783	20690	61.62
CENTEXT	EQ	06-Aug-2020	3.95	3.90	3.95	3.85	3.90	3.90	3.89	180382	7.02	238	116203	64.42
CENTRALBK	EQ	06-Aug-2020	17.50	17.55	17.55	17.20	17.35	17.30	17.37	1102498	191.51	2618	582179	52.81
CENTRUM	EQ	06-Aug-2020	13.55	14.00	14.20	13.00	13.95	13.70	13.46	348473	46.90	1664	158221	45.40
CENTUM	EQ	06-Aug-2020	320.40	317.05	323.50	317.00	319.00	319.60	320.91	2917	9.36	278	1761	60.37
CENTURYPLY	EQ	06-Aug-2020	131.50	131.95	132.95	130.85	132.00	131.60	131.77	156650	206.42	2111	75386	48.12
CENTURYTEX	EQ	06-Aug-2020	304.55	305.50	307.90	301.70	303.30	303.60	305.05	1192483	3637.63	10493	153370	12.86
CERA	EQ	06-Aug-2020	2152.90	2153.00	2282.75	2121.00	2224.00	2245.95	2201.44	19303	424.94	2781	9785	50.69
CEREBRAINT	EQ	06-Aug-2020	27.40	27.50	27.70	26.95	27.55	27.55	27.45	94280	25.88	205	81953	86.93
CESC	EQ	06-Aug-2020	568.50	571.90	580.25	563.30	570.35	569.45	571.86	386915	2212.61	12152	107197	27.71
CESCVENT	EQ	06-Aug-2020	181.85	182.00	186.50	180.80	186.00	185.00	184.66	129457	239.05	1838	115715	89.38
CGCL	EQ	06-Aug-2020	204.55	205.10	209.00	200.65	204.50	204.55	205.48	22990	47.24	450	10477	45.57
CGPOWER	EQ	06-Aug-2020	10.45	10.45	10.65	10.00	10.55	10.45	10.28	4394927	451.68	2985	2613670	59.47
CHALET	EQ	06-Aug-2020	127.65	131.00	131.50	127.15	128.00	127.80	129.54	140233	181.65	2888	85392	60.89
CHAMBLFERT	EQ	06-Aug-2020	156.90	157.50	159.50	155.75	156.00	156.50	157.69	638855	1007.40	5523	264810	41.45
CHEMBOND	EQ	06-Aug-2020	146.25	148.95	159.90	145.85	153.50	152.80	154.52	76403	118.06	2596	37028	48.46
CHEMFAB	EQ	06-Aug-2020	136.25	136.20	139.35	136.20	139.35	138.00	137.89	1706	2.35	81	1161	68.05
CHENNPETRO	EQ	06-Aug-2020	80.25	80.75	85.90	80.25	84.10	83.85	83.76	2272100	1903.22	14799	504276	22.19
CHOLAFIN	EQ	06-Aug-2020	204.40	206.00	208.30	202.05	206.15	205.65	205.11	8134995	16685.32	59722	2244373	27.59
CHOLAHLDNG	EQ	06-Aug-2020	326.65	330.80	337.50	327.00	334.60	332.75	333.89	16152	53.93	866	10673	66.08
CHROMATIC	BE	06-Aug-2020	1.05	1.05	1.10	1.00	1.10	1.05	1.08	102287	1.11	63	-	-
CIGNITITEC	EQ	06-Aug-2020	275.65	279.80	279.80	259.85	261.50	261.20	266.00	47081	125.23	1918	30928	65.69
CIMMCO	EQ	06-Aug-2020	19.50	19.15	19.95	19.15	19.95	19.70	19.58	11476	2.25	119	9509	82.86
CINELINE	EQ	06-Aug-2020	23.70	23.70	23.90	23.50	23.80	23.65	23.67	10488	2.48	141	7663	73.06
CINEVISTA	EQ	06-Aug-2020	5.25	5.45	5.45	5.10	5.35	5.10	5.24	6758	0.35	40	5679	84.03
CIPLA	EQ	06-Aug-2020	722.15	724.95	739.70	720.10	734.00	731.10	732.56	9663912	70794.12	125796	1958478	20.27
CKFSL	BZ	06-Aug-2020	0.75	0.75	0.75	0.70	0.70	0.75	0.71	120773	0.86	38	-	-
CLEDUCATE	EQ	06-Aug-2020	37.80	36.60	38.00	36.60	37.80	37.70	37.78	6625	2.50	109	4644	70.10
CLNINDIA	EQ	06-Aug-2020	407.05	410.00	416.00	409.55	412.40	411.20	412.48	118876	490.34	4590	55069	46.32
CMICABLES	EQ	06-Aug-2020	31.65	31.35	32.65	31.00	31.05	31.40	31.56	19658	6.20	131	16956	86.25
CMMIPL	SM	06-Aug-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	9000	0.26	3	9000	100.00
CNOVAPETRO	BE	06-Aug-2020	5.85	5.60	6.10	5.60	6.00	6.00	5.78	178	0.01	3	-	-
COALINDIA	EQ	06-Aug-2020	128.45	129.00	131.20	128.30	128.90	128.85	129.59	7905921	10245.03	48259	2023673	25.60
COCHINSHIP	EQ	06-Aug-2020	323.65	324.10	326.45	323.70	324.50	324.50	324.69	178366	579.14	3455	102761	57.61
COLPAL	EQ	06-Aug-2020	1443.30	1446.80	1458.55	1428.40	1433.20	1437.00	1442.23	614638	8864.50	19669	219672	35.74
COMPINFO	EQ	06-Aug-2020	12.25	12.65	12.85	12.65	12.85	12.85	12.80	78086	10.00	184	60193	77.09
COMPUSOFT	BE	06-Aug-2020	7.85	7.85	8.10	7.50	7.90	7.90	7.75	24682	1.91	160	-	-
CONCOR	EQ	06-Aug-2020	457.85	460.40	463.80	453.55	457.30	458.80	458.36	734457	3366.44	19641	214679	29.23
CONFIPET	EQ	06-Aug-2020	17.70	17.95	18.05	17.10	17.90	17.65	17.43	1267071	220.80	5895	803596	63.42
CONSOFINVT	EQ	06-Aug-2020	28.75	28.75	28.75	27.75	28.00	28.00	27.89	273	0.08	11	223	81.68
CONTI	SM	06-Aug-2020	5.75	5.75	5.75	5.75	5.75	5.75	5.75	19998	1.15	5	19998	100.00
CONTROLPR	EQ	06-Aug-2020	211.15	213.00	213.95	209.75	210.50	210.20	210.72	3855	8.12	210	3034	78.70
CORALFINAC	EQ	06-Aug-2020	18.95	19.50	19.50	18.25	18.30	18.65	18.65	12839	2.39	129	9961	77.58
CORDSCABLE	EQ	06-Aug-2020	33.85	34.05	37.20	34.00	36.95	36.50	36.34	63931	23.23	682	35252	55.14
COROMANDEL	EQ	06-Aug-2020	779.35	781.10	804.35	777.00	799.00	798.75	796.95	514931	4103.75	22762	296452	57.57
COSMOFILMS	EQ	06-Aug-2020	449.55	443.35	455.00	441.60	448.00	450.00	447.79	191219	856.26	6412	75763	39.62
COUNCODOS	EQ	06-Aug-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.28	6200	0.08	24	6200	100.00
COX&KINGS	BZ	06-Aug-2020	1.50	1.50	1.55	1.45	1.55	1.50	1.51	822643	12.41	227	-	-
CPSEETF	EQ	06-Aug-2020	17.20	17.01	17.78	17.01	17.28	17.27	17.36	944562	163.94	6850	793363	83.99
CREATIVE	EQ	06-Aug-2020	104.15	109.25	109.35	109.25	109.35	109.35	109.32	7173	7.84	58	5346	74.53
CREATIVEYE	BE	06-Aug-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	12341	0.19	15	-	-
CREDITACC	EQ	06-Aug-2020	572.30	572.00	600.90	565.00	586.00	585.65	590.19	317799	1875.62	8977	118201	37.19
CREST	EQ	06-Aug-2020	64.35	65.35	67.00	62.75	65.15	66.80	65.56	4922	3.23	107	4126	83.83
CRISIL	EQ	06-Aug-2020	1707.40	1715.95	1729.00	1700.00	1709.00	1711.90	1715.43	10489	179.93	1798	5350	51.01
CROMPTON	EQ	06-Aug-2020	250.00	248.50	266.80	248.50	260.00	260.05	260.01	2405382	6254.17	70689	1614988	67.14
CSBBANK	EQ	06-Aug-2020	191.05	191.45	204.55	189.95	202.00	201.70	200.09	506341	1013.13	7341	184352	36.41
CTE	EQ	06-Aug-2020	18.00	18.90	18.90	18.90	18.90	18.90	18.90	3575	0.68	18	3575	100.00
CUB	EQ	06-Aug-2020	116.20	116.70	120.40	116.10	119.20	119.00	118.70	1973338	2342.33	19395	1142226	57.88
CUBEXTUB	EQ	06-Aug-2020	11.10	11.15	11.35	10.75	11.20	11.20	10.97	3104	0.34	90	2638	84.99
CUMMINSIND	EQ	06-Aug-2020	410.55	413.00	418.00	408.45	413.50	414.00	413.36	1212857	5013.47	18459	193669	15.97
CUPID	EQ	06-Aug-2020	228.25	228.80	239.00	225.35	233.00	231.30	234.66	130905	307.19	4209	63033	48.15
CYBERTECH	EQ	06-Aug-2020	48.85	48.75	51.95	48.70	50.75	50.75	50.85	70534	35.87	1035	48220	68.36
CYIENT	EQ	06-Aug-2020	336.55	338.50	347.90	336.80	339.90	339.80	342.55	646978	2216.25	11941	207394	32.06
DAAWAT	EQ	06-Aug-2020	54.20	54.45	55.60	53.50	54.40	54.45	54.44	1487808	810.02	7328	773189	51.97
DABUR	EQ	06-Aug-2020	503.05	503.95	509.60	501.30	506.20	506.80	505.04	2350027	11868.48	26422	836799	35.61
DALBHARAT	EQ	06-Aug-2020	772.35	778.85	809.00	772.05	788.00	787.70	795.24	198838	1581.25	6529	107129	53.88
DALMIASUG	EQ	06-Aug-2020	124.95	125.70	128.00	123.55	124.45	124.40	126.11	227707	287.16	5617	150600	66.14
DAMODARIND	EQ	06-Aug-2020	24.00	24.60	24.60	23.55	24.40	24.40	24.11	1361	0.33	22	1016	74.65
DATAMATICS	EQ	06-Aug-2020	54.50	55.90	57.20	54.80	57.20	57.20	56.82	35375	20.10	280	32274	91.23
DBCORP	EQ	06-Aug-2020	73.60	74.05	74.75	73.15	73.60	73.50	73.79	78944	58.25	922	45106	57.14
DBL	EQ	06-Aug-2020	315.55	317.25	342.90	311.30	334.35	334.75	333.63	1882436	6280.41	35694	393090	20.88
DBREALTY	EQ	06-Aug-2020	6.70	6.80	6.80	6.70	6.80	6.75	6.77	137035	9.27	379	96432	70.37
DBSTOCKBRO	EQ	06-Aug-2020	9.35	9.80	9.80	9.00	9.00	9.00	9.07	184	0.02	8	111	60.33
DCAL	EQ	06-Aug-2020	206.75	203.15	214.00	203.15	207.25	206.45	208.77	317180	662.17	7762	154045	48.57
DCBBANK	EQ	06-Aug-2020	81.90	83.40	84.00	80.10	80.20	80.30	81.63	2228840	1819.48	15342	1072407	48.12
DCM	EQ	06-Aug-2020	18.70	19.10	19.60	19.10	19.60	19.60	19.53	22624	4.42	143	19503	86.20
DCMFINSERV	BE	06-Aug-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1305	0.02	6	-	-
DCMNVL	EQ	06-Aug-2020	25.85	26.15	29.00	26.15	27.90	28.05	28.15	34599	9.74	433	13804	39.90
DCMSHRIRAM	EQ	06-Aug-2020	334.45	336.60	339.50	334.85	336.00	336.20	336.30	17881	60.13	604	8384	46.89
DCW	EQ	06-Aug-2020	11.35	11.90	12.20	11.50	12.00	11.85	11.91	1382072	164.62	2432	689271	49.87
DECCANCE	EQ	06-Aug-2020	249.50	247.30	251.70	247.05	248.00	248.20	249.61	42250	105.46	995	34097	80.70
DEEPAKFERT	EQ	06-Aug-2020	159.65	159.00	161.90	154.20	157.00	158.00	157.43	1159030	1824.65	13027	363749	31.38
DEEPAKNTR	EQ	06-Aug-2020	640.95	647.00	648.80	636.00	646.20	643.25	642.26	687605	4416.22	16836	235327	34.22
DEEPIND	EQ	06-Aug-2020	69.35	69.35	71.85	67.60	69.60	68.85	69.98	36234	25.36	777	21044	58.08
DELTACORP	EQ	06-Aug-2020	95.30	95.30	100.00	93.05	98.30	98.45	98.12	4159193	4081.17	32591	1968905	47.34
DELTAMAGNT	EQ	06-Aug-2020	20.75	20.75	21.60	20.25	21.45	21.05	20.88	3350	0.70	61	2258	67.40
DEN	EQ	06-Aug-2020	82.50	86.60	86.60	83.15	86.60	86.60	86.30	662625	571.83	3885	284483	42.93
DENORA	EQ	06-Aug-2020	217.75	212.80	217.00	206.90	211.00	209.80	209.13	35767	74.80	951	20864	58.33
DEVIT	SM	06-Aug-2020	110.00	112.00	112.00	112.00	112.00	112.00	112.00	1500	1.68	1	1500	100.00
DFMFOODS	EQ	06-Aug-2020	192.95	193.50	212.00	193.50	207.00	206.00	206.66	383008	791.52	9038	142915	37.31
DGCONTENT	BE	06-Aug-2020	6.05	6.35	6.35	5.75	6.35	6.10	6.16	44727	2.76	44	-	-
DHAMPURSUG	EQ	06-Aug-2020	126.85	127.15	128.80	126.80	127.00	127.20	127.83	375924	480.53	3586	149184	39.68
DHANBANK	EQ	06-Aug-2020	12.30	12.45	12.45	12.15	12.30	12.20	12.24	305737	37.42	1025	220145	72.00
DHANUKA	EQ	06-Aug-2020	806.35	811.00	813.35	786.00	788.00	788.55	795.82	44859	357.00	2680	29785	66.40
DHFL	EQ	06-Aug-2020	13.75	13.95	13.95	13.55	13.65	13.65	13.69	543851	74.45	1729	332901	61.21
DHFL	N4	06-Aug-2020	297.00	320.00	320.00	320.00	320.00	320.00	320.00	100	0.32	2	100	100.00
DHFL	N6	06-Aug-2020	302.00	300.06	306.00	271.80	306.00	306.00	299.87	180	0.54	4	180	100.00
DHFL	NA	06-Aug-2020	320.00	330.00	330.00	330.00	330.00	330.00	330.00	50	0.17	1	50	100.00
DHFL	NF	06-Aug-2020	400.00	400.00	400.00	400.00	400.00	400.00	400.00	68	0.27	3	68	100.00
DHFL	NN	06-Aug-2020	325.00	325.00	349.00	325.00	349.00	349.00	327.92	102	0.33	7	100	98.04
DHFL	NP	06-Aug-2020	334.09	335.00	340.00	331.00	338.00	337.99	334.95	1164	3.90	9	1164	100.00
DHFL	NQ	06-Aug-2020	313.82	320.00	349.99	313.83	330.00	342.32	338.92	131	0.44	11	121	92.37
DHFL	NX	06-Aug-2020	318.00	308.00	325.00	308.00	325.00	325.00	323.32	111	0.36	3	111	100.00
DHFL	NY	06-Aug-2020	333.40	296.00	350.00	296.00	350.00	350.00	296.63	141	0.42	3	71	50.35
DHFL	Y1	06-Aug-2020	310.00	310.00	310.00	302.26	302.26	302.26	303.44	59	0.18	2	59	100.00
DHUNINV	EQ	06-Aug-2020	217.25	222.00	222.00	213.05	213.05	214.30	216.68	5095	11.04	606	2175	42.69
DIAMONDYD	EQ	06-Aug-2020	533.25	532.00	583.75	532.00	559.90	559.95	562.15	38765	217.92	2175	26074	67.26
DIAPOWER	BZ	06-Aug-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	111	0.00	1	-	-
DICIND	EQ	06-Aug-2020	354.80	360.00	363.30	357.25	360.60	361.15	359.75	6081	21.88	270	2614	42.99
DIGISPICE	BE	06-Aug-2020	6.05	6.15	6.35	6.00	6.10	6.15	6.29	9185	0.58	43	-	-
DIGJAMLTD	BZ	06-Aug-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	16324	0.46	21	-	-
DISHTV	EQ	06-Aug-2020	8.25	8.45	8.55	7.95	8.05	8.05	8.20	8079648	662.25	11522	4286385	53.05
DIVISLAB	EQ	06-Aug-2020	2667.75	2682.00	2753.00	2662.70	2751.00	2738.05	2721.84	1340405	36483.67	54899	195658	14.60
DIXON	EQ	06-Aug-2020	7867.95	7870.00	7900.00	7705.00	7738.00	7723.15	7760.86	64471	5003.50	20311	37816	58.66
DLF	EQ	06-Aug-2020	142.55	141.50	147.45	141.00	142.75	142.65	143.97	14873713	21412.98	79368	2165073	14.56
DLINKINDIA	EQ	06-Aug-2020	88.20	88.65	93.10	88.20	91.40	91.75	91.25	316530	288.84	3074	174925	55.26
DMART	EQ	06-Aug-2020	2163.45	2170.00	2191.95	2135.65	2149.00	2150.55	2154.48	637780	13740.87	38466	383187	60.08
DNAMEDIA	BE	06-Aug-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	12350	0.04	17	-	-
DOLAT	EQ	06-Aug-2020	56.75	57.00	57.00	55.75	56.65	56.60	56.63	306679	173.67	3482	161717	52.73
DOLLAR	EQ	06-Aug-2020	130.05	130.95	132.30	127.70	128.70	128.55	129.12	83942	108.38	1650	51536	61.39
DONEAR	EQ	06-Aug-2020	28.90	29.55	29.55	28.35	28.35	28.45	28.70	23229	6.67	227	13906	59.86
DPABHUSHAN	SM	06-Aug-2020	63.50	66.00	69.00	66.00	69.00	69.00	67.67	32000	21.65	8	28000	87.50
DPSCLTD	EQ	06-Aug-2020	12.85	12.85	13.20	12.55	12.65	12.75	12.80	73472	9.41	196	57219	77.88
DPWIRES	BE	06-Aug-2020	51.25	51.25	51.70	51.25	51.70	51.70	51.50	90	0.05	4	-	-
DQE	BE	06-Aug-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	134736	1.62	71	-	-
DREDGECORP	EQ	06-Aug-2020	258.35	259.55	263.90	259.55	261.50	261.45	261.35	60262	157.49	1783	18237	30.26
DRREDDY	EQ	06-Aug-2020	4600.95	4610.05	4658.00	4567.55	4576.00	4583.05	4605.67	917421	42253.40	52307	173672	18.93
DRSDILIP	SM	06-Aug-2020	74.50	74.40	74.40	74.40	74.40	74.40	74.40	168000	124.99	5	168000	100.00
DSML	SM	06-Aug-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	6000	0.38	1	6000	100.00
DSSL	EQ	06-Aug-2020	22.80	22.95	23.40	22.50	23.00	23.10	22.99	8074	1.86	66	5555	68.80
DTIL	EQ	06-Aug-2020	204.50	202.30	207.00	193.00	201.50	203.45	203.36	39644	80.62	1664	19828	50.02
DUCON	EQ	06-Aug-2020	3.80	3.80	3.95	3.80	3.95	3.95	3.90	50035	1.95	110	39498	78.94
DVL	EQ	06-Aug-2020	51.95	53.15	53.15	51.05	51.50	51.50	51.83	5801	3.01	94	3850	66.37
DWARKESH	EQ	06-Aug-2020	24.85	25.00	25.15	24.05	24.55	24.60	24.64	1208966	297.92	3607	591190	48.90
DYNAMATECH	EQ	06-Aug-2020	538.10	545.90	545.90	531.40	533.00	539.35	539.77	1614	8.71	254	938	58.12
DYNPRO	EQ	06-Aug-2020	203.00	204.30	208.80	201.40	203.80	204.40	205.03	126909	260.20	2423	56769	44.73
EASTSILK	BE	06-Aug-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	61602	0.71	25	-	-
EASUNREYRL	BZ	06-Aug-2020	3.10	3.25	3.25	2.95	3.25	3.25	2.96	5010	0.15	8	-	-
EBBETF0423	EQ	06-Aug-2020	1082.14	1081.05	1082.49	1081.05	1081.96	1082.15	1081.75	3902	42.21	83	2434	62.38
EBBETF0425	EQ	06-Aug-2020	1003.36	1002.00	1003.25	1001.90	1002.07	1002.59	1002.97	39041	391.57	130	38791	99.36
EBBETF0430	EQ	06-Aug-2020	1111.79	1112.00	1113.97	1110.15	1111.50	1112.19	1112.32	12793	142.30	92	11570	90.44
EBBETF0431	EQ	06-Aug-2020	1003.06	1003.06	1005.98	1002.75	1004.00	1004.00	1004.85	18883	189.74	326	16985	89.95
EBIXFOREX	EQ	06-Aug-2020	474.75	474.75	474.75	462.85	472.00	471.80	469.02	1433	6.72	202	1136	79.27
ECLERX	EQ	06-Aug-2020	466.35	468.00	483.05	460.55	468.25	467.50	470.04	122455	575.59	9400	54434	44.45
ECLFINANCE	NE	06-Aug-2020	1148.99	1147.99	1160.00	1147.99	1160.00	1152.85	1152.85	35	0.40	5	35	100.00
ECLFINANCE	NF	06-Aug-2020	949.96	950.00	970.00	950.00	960.00	954.31	953.80	439	4.19	14	439	100.00
ECLFINANCE	NI	06-Aug-2020	882.26	895.00	895.00	855.00	856.01	856.01	857.56	322	2.76	16	317	98.45
ECLFINANCE	NJ	06-Aug-2020	841.00	878.00	878.00	845.00	845.00	845.00	861.50	24	0.21	3	24	100.00
ECLFINANCE	NK	06-Aug-2020	773.88	800.00	849.98	780.00	782.14	783.38	792.23	1167	9.25	41	989	84.75
ECLFINANCE	NM	06-Aug-2020	989.60	975.50	994.90	975.45	994.90	976.95	976.95	391	3.82	7	390	99.74
ECLFINANCE	NN	06-Aug-2020	1063.62	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	12	0.12	2	12	100.00
ECLFINANCE	NO	06-Aug-2020	930.00	932.00	932.00	915.10	931.00	931.00	931.17	235	2.19	5	235	100.00
ECLFINANCE	NP	06-Aug-2020	930.00	939.00	947.00	939.00	947.00	940.28	940.28	100	0.94	4	100	100.00
ECLFINANCE	NQ	06-Aug-2020	1003.50	950.00	950.00	950.00	950.00	950.00	950.00	11	0.10	1	11	100.00
ECLFINANCE	NR	06-Aug-2020	916.20	923.00	923.00	916.50	916.61	917.93	918.04	322	2.96	16	206	63.98
ECLFINANCE	NS	06-Aug-2020	940.00	949.99	949.99	930.00	945.00	945.00	936.84	589	5.52	15	431	73.17
EDELWEISS	EQ	06-Aug-2020	80.10	79.60	81.50	79.10	80.60	80.65	80.85	1788652	1446.17	11248	1427022	79.78
EDUCOMP	BZ	06-Aug-2020	2.60	2.55	2.70	2.55	2.65	2.60	2.57	35819	0.92	56	-	-
EHFLNCD	N4	06-Aug-2020	1400.00	1400.00	1499.80	1400.00	1480.00	1425.68	1425.69	7	0.10	3	6	85.71
EHFLNCD	N6	06-Aug-2020	711.35	720.00	720.00	710.00	710.00	713.49	714.35	884	6.31	18	884	100.00
EHFLNCD	N7	06-Aug-2020	889.00	901.00	901.00	901.00	901.00	901.00	901.00	16	0.14	1	16	100.00
EICHERMOT	EQ	06-Aug-2020	21958.75	21959.55	22099.95	21558.75	21675.65	21681.30	21743.33	203524	44252.89	47621	25631	12.59
EIDPARRY	EQ	06-Aug-2020	293.20	298.00	301.00	291.25	291.95	293.35	295.65	514282	1520.48	9806	145984	28.39
EIFFL	SM	06-Aug-2020	94.00	93.00	93.50	93.00	93.50	93.20	93.19	4800	4.47	3	4800	100.00
EIHAHOTELS	EQ	06-Aug-2020	259.95	277.00	277.00	260.25	260.25	262.10	267.69	113479	303.77	3277	41246	36.35
EIHOTEL	EQ	06-Aug-2020	64.65	66.75	68.80	66.15	67.40	67.50	67.22	1854566	1246.72	13578	885977	47.77
EIMCOELECO	EQ	06-Aug-2020	303.20	303.20	315.00	300.00	301.00	301.70	302.56	712	2.15	37	521	73.17
EKC	EQ	06-Aug-2020	21.80	21.65	22.20	21.30	21.35	21.40	21.66	44461	9.63	239	33036	74.30
ELECON	EQ	06-Aug-2020	25.70	25.80	25.90	25.15	25.25	25.45	25.63	82354	21.11	792	53369	64.80
ELECTCAST	EQ	06-Aug-2020	15.40	15.50	15.60	14.95	14.95	15.00	15.20	275582	41.90	846	173578	62.99
ELECTHERM	EQ	06-Aug-2020	98.25	98.70	100.20	98.35	99.50	99.40	99.36	6626	6.58	760	3787	57.15
ELGIEQUIP	EQ	06-Aug-2020	170.05	171.80	171.80	168.40	170.00	170.00	170.18	24146	41.09	959	17054	70.63
ELGIRUBCO	BE	06-Aug-2020	16.40	16.00	16.60	16.00	16.25	16.25	16.18	9620	1.56	63	-	-
EMAMILTD	EQ	06-Aug-2020	237.30	238.60	239.00	236.00	238.00	238.10	238.23	164313	391.44	5657	115851	70.51
EMAMIPAP	EQ	06-Aug-2020	70.95	70.60	71.70	69.55	69.55	70.00	70.55	5502	3.88	138	2955	53.71
EMAMIREAL	EQ	06-Aug-2020	33.00	33.90	33.90	32.85	32.85	32.95	33.09	10609	3.51	154	9339	88.03
EMBASSY	RR	06-Aug-2020	377.10	375.73	384.95	365.00	382.75	383.35	374.83	502200	1882.40	1082	139800	27.84
EMCO	BZ	06-Aug-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	4011	0.05	10	-	-
EMKAY	EQ	06-Aug-2020	43.35	44.90	45.05	43.35	44.90	44.70	44.20	10333	4.57	166	6253	60.51
EMMBI	EQ	06-Aug-2020	71.95	72.45	72.95	69.65	70.00	70.00	70.35	14052	9.88	322	13411	95.44
EMOFSR1RDP	MF	06-Aug-2020	9.16	9.25	9.35	9.25	9.35	9.35	9.30	7500	0.70	4	7500	100.00
EMOFSR1RGG	MF	06-Aug-2020	9.22	9.22	9.35	9.22	9.35	9.33	9.30	28226	2.62	18	28226	100.00
ENDURANCE	EQ	06-Aug-2020	941.85	947.95	974.90	942.00	949.85	952.65	957.37	105844	1013.32	7325	47207	44.60
ENERGYDEV	EQ	06-Aug-2020	5.95	5.80	6.20	5.75	5.85	5.90	5.95	51467	3.06	130	34487	67.01
ENGINERSIN	EQ	06-Aug-2020	66.65	66.95	67.75	66.05	66.35	66.30	66.81	1541484	1029.93	8117	793568	51.48
ENIL	EQ	06-Aug-2020	125.75	126.40	129.00	125.75	128.85	128.35	126.94	3018	3.83	84	2700	89.46
EQ30	EQ	06-Aug-2020	323.55	323.55	323.55	323.55	323.55	323.55	323.55	10	0.03	4	10	100.00
EQUITAS	EQ	06-Aug-2020	47.80	48.25	50.00	47.80	49.90	49.40	48.66	12813681	6235.04	28887	2831512	22.10
ERFLNCDI	N2	06-Aug-2020	981.87	980.00	1009.40	970.16	1009.40	996.83	993.11	935	9.29	13	925	98.93
ERFLNCDI	N4	06-Aug-2020	926.08	841.00	841.00	841.00	841.00	841.00	841.00	5	0.04	1	5	100.00
ERFLNCDI	N5	06-Aug-2020	760.00	760.00	760.00	760.00	760.00	760.00	760.00	538	4.09	7	538	100.00
ERIS	EQ	06-Aug-2020	540.85	547.80	549.00	520.00	528.00	524.25	531.31	234685	1246.90	7413	154798	65.96
EROSMEDIA	EQ	06-Aug-2020	19.00	19.05	19.40	18.80	19.30	19.30	19.19	296340	56.88	743	227655	76.82
ESABINDIA	EQ	06-Aug-2020	1385.15	1390.00	1409.95	1341.45	1345.10	1361.40	1382.78	5148	71.19	817	2447	47.53
ESCORTS	EQ	06-Aug-2020	1146.55	1150.00	1160.60	1114.00	1123.00	1120.55	1126.95	1354492	15264.41	41270	202640	14.96
ESSARSHPNG	EQ	06-Aug-2020	7.05	7.05	7.15	6.75	6.95	6.95	6.98	11429	0.80	138	7003	61.27
ESSELPACK	EQ	06-Aug-2020	267.50	267.90	282.70	266.00	268.50	270.10	274.06	426961	1170.13	10366	150719	35.30
ESTER	EQ	06-Aug-2020	64.95	68.15	68.15	61.80	64.00	63.95	64.71	754400	488.20	3504	470394	62.35
EUROCERA	BZ	06-Aug-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.83	41039	0.34	17	-	-
EUROMULTI	BE	06-Aug-2020	0.85	0.85	0.90	0.80	0.80	0.80	0.88	4215	0.04	15	-	-
EUROTEXIND	BE	06-Aug-2020	7.75	7.55	7.55	7.55	7.55	7.55	7.55	150	0.01	2	-	-
EVEREADY	EQ	06-Aug-2020	133.15	134.90	139.80	134.45	139.80	139.80	137.83	1471719	2028.42	6800	958247	65.11
EVERESTIND	EQ	06-Aug-2020	213.60	214.90	218.00	212.15	213.00	213.50	215.12	68691	147.77	2892	33046	48.11
EXCELINDUS	EQ	06-Aug-2020	770.65	771.00	778.00	757.00	757.00	764.20	764.63	30053	229.79	2139	18105	60.24
EXIDEIND	EQ	06-Aug-2020	154.45	154.00	158.00	153.00	157.50	157.35	155.99	3708735	5785.17	24417	891596	24.04
EXPLEOSOL	EQ	06-Aug-2020	298.00	299.90	312.90	299.90	312.90	312.90	310.77	15405	47.87	284	14717	95.53
FACT	EQ	06-Aug-2020	46.90	47.45	49.90	47.00	47.50	47.45	48.16	256146	123.35	1966	58556	22.86
FAIRCHEM	EQ	06-Aug-2020	615.70	615.70	629.00	614.90	620.00	618.50	623.31	23043	143.63	1302	13424	58.26
FCL	EQ	06-Aug-2020	29.90	29.90	30.40	29.70	29.90	30.00	30.01	190172	57.08	884	126477	66.51
FCONSUMER	EQ	06-Aug-2020	11.90	12.20	12.25	11.70	12.00	11.95	11.95	13121719	1568.61	20109	8706837	66.35
FCSSOFT	BE	06-Aug-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.53	1954887	10.35	661	-	-
FDC	EQ	06-Aug-2020	341.45	345.00	347.20	332.85	335.40	335.95	337.34	881115	2972.35	14557	318940	36.20
FEDERALBNK	EQ	06-Aug-2020	52.35	52.90	53.25	51.65	52.40	52.45	52.48	68928508	36175.50	122926	18805685	27.28
FEL	EQ	06-Aug-2020	16.60	17.00	17.40	15.95	17.40	17.40	16.51	3521125	581.39	4549	2260689	64.20
FELDVR	EQ	06-Aug-2020	18.15	18.45	18.85	17.25	18.00	18.15	17.85	353319	63.07	978	140375	39.73
FELIX	SM	06-Aug-2020	20.50	21.35	21.40	21.35	21.40	21.40	21.37	12000	2.56	2	12000	100.00
FIEMIND	EQ	06-Aug-2020	443.95	445.00	457.50	442.25	448.00	448.15	450.65	28173	126.96	1573	13392	47.53
FILATEX	EQ	06-Aug-2020	24.90	25.15	25.85	24.00	25.25	25.55	25.24	259339	65.46	1136	150170	57.90
FINCABLES	EQ	06-Aug-2020	265.45	269.70	270.00	267.05	269.00	267.90	268.71	44934	120.74	1733	25779	57.37
FINEORG	EQ	06-Aug-2020	2344.55	2390.10	2392.50	2292.00	2328.00	2317.05	2335.60	23951	559.40	3466	9653	40.30
FINPIPE	EQ	06-Aug-2020	462.25	462.00	466.00	438.00	445.40	444.55	446.55	119976	535.76	6865	71479	59.58
FLEXITUFF	BE	06-Aug-2020	7.00	7.05	7.30	7.05	7.25	7.25	7.14	5516	0.39	16	-	-
FLFL	EQ	06-Aug-2020	119.05	121.00	123.75	119.25	121.75	121.35	121.75	155890	189.80	2994	88237	56.60
FLUOROCHEM	EQ	06-Aug-2020	432.00	433.65	453.60	432.00	453.60	453.60	450.36	95916	431.96	1846	55735	58.11
FMGOETZE	EQ	06-Aug-2020	357.10	359.05	359.90	346.90	352.00	350.50	353.50	1762	6.23	258	1396	79.23
FMNL	EQ	06-Aug-2020	25.40	26.40	26.40	24.15	24.60	24.65	24.69	66823	16.50	396	34848	52.15
FOCUS	SM	06-Aug-2020	21.00	20.00	20.05	20.00	20.05	20.05	20.02	45000	9.01	6	30000	66.67
FORCEMOT	EQ	06-Aug-2020	938.90	944.95	969.00	940.00	945.10	947.05	956.70	50178	480.06	3533	16862	33.60
FORTIS	EQ	06-Aug-2020	138.50	139.00	141.00	138.40	140.40	139.90	139.25	792071	1102.96	7208	470463	59.40
FOSECOIND	EQ	06-Aug-2020	1055.00	1055.00	1060.30	1041.40	1056.80	1055.30	1054.59	362	3.82	62	248	68.51
FRETAIL	EQ	06-Aug-2020	106.95	111.40	111.40	107.00	108.00	107.65	108.15	4248491	4594.65	24721	2248751	52.93
FSC	EQ	06-Aug-2020	148.65	153.00	154.90	147.00	149.50	149.80	151.03	57810	87.31	1242	36863	63.77
FSL	EQ	06-Aug-2020	54.80	54.70	56.50	53.80	54.40	54.35	54.95	3279643	1802.31	14708	1343013	40.95
GABRIEL	EQ	06-Aug-2020	86.90	86.90	88.00	84.05	86.30	85.50	86.13	71346	61.45	1212	40398	56.62
GAEL	EQ	06-Aug-2020	179.55	181.90	184.05	175.00	177.00	175.95	179.15	70990	127.18	2139	36825	51.87
GAIL	EQ	06-Aug-2020	93.30	94.20	96.45	93.50	95.75	95.65	95.61	21775128	20819.50	74396	4731924	21.73
GAL	BE	06-Aug-2020	2.90	2.90	2.90	2.80	2.85	2.80	2.82	11426	0.32	37	-	-
GALAXYSURF	EQ	06-Aug-2020	1664.45	1670.00	1699.00	1664.50	1690.00	1690.00	1684.12	21639	364.43	1650	13453	62.17
GALLANTT	EQ	06-Aug-2020	29.70	29.90	31.50	29.85	31.25	31.10	30.87	24142	7.45	351	14876	61.62
GALLISPAT	EQ	06-Aug-2020	26.50	26.90	27.50	26.50	26.55	26.75	26.92	10935	2.94	158	8509	77.81
GAMMNINFRA	BE	06-Aug-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	2997414	23.92	706	-	-
GANDHITUBE	EQ	06-Aug-2020	203.10	210.00	224.00	208.00	217.25	213.95	215.86	63389	136.83	2373	30195	47.63
GANECOS	EQ	06-Aug-2020	226.50	226.50	229.95	222.00	223.15	223.80	224.68	2724	6.12	206	1734	63.66
GANESHHOUC	BE	06-Aug-2020	23.70	23.70	24.50	23.15	24.10	23.55	23.74	4399	1.04	59	-	-
GANGESSECU	EQ	06-Aug-2020	31.15	30.25	33.35	30.25	31.25	32.35	32.01	4378	1.40	37	2799	63.93
GARDENSILK	BE	06-Aug-2020	10.35	10.15	10.85	10.15	10.85	10.85	10.74	13878	1.49	66	-	-
GARFIBRES	EQ	06-Aug-2020	1689.00	1699.90	1709.00	1665.15	1681.00	1680.45	1685.12	9667	162.90	1633	5796	59.96
GATI	EQ	06-Aug-2020	42.90	42.60	44.10	42.60	42.80	43.00	43.17	282363	121.88	1818	138533	49.06
GAYAHWS	BE	06-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	458275	1.79	130	-	-
GAYAPROJ	BE	06-Aug-2020	14.45	15.05	15.15	14.55	15.15	15.15	15.09	109373	16.51	236	-	-
GBGLOBAL	BE	06-Aug-2020	4.60	4.55	4.80	4.50	4.80	4.80	4.62	2285	0.11	11	-	-
GDL	EQ	06-Aug-2020	85.95	86.70	86.95	83.35	84.05	84.15	84.41	118214	99.78	1780	86429	73.11
GDL-RE	BE	06-Aug-2020	25.60	21.00	25.00	16.00	20.85	19.85	19.33	182205	35.23	1439	-	-
GEECEE	EQ	06-Aug-2020	68.00	67.60	72.80	67.00	70.60	70.40	70.12	17028	11.94	510	8074	47.42
GEEKAYWIRE	EQ	06-Aug-2020	85.55	82.25	87.85	82.25	87.40	87.40	86.83	6797	5.90	34	4599	67.66
GENESYS	EQ	06-Aug-2020	32.70	34.30	34.30	33.00	34.30	34.30	34.14	34550	11.79	123	29500	85.38
GENUSPAPER	EQ	06-Aug-2020	4.90	4.95	5.10	4.90	4.95	4.95	4.99	131543	6.56	157	102466	77.90
GENUSPOWER	EQ	06-Aug-2020	23.05	23.40	25.30	23.15	25.00	24.95	24.75	892974	221.00	2249	636052	71.23
GEOJITFSL	EQ	06-Aug-2020	40.60	43.20	43.20	41.10	41.30	41.35	41.95	1336629	560.71	5708	765693	57.29
GEPIL	EQ	06-Aug-2020	476.65	480.95	484.85	477.05	477.65	478.40	480.23	14146	67.93	1284	7750	54.79
GESHIP	EQ	06-Aug-2020	269.50	270.85	282.60	265.00	277.00	276.20	274.68	782727	2150.00	9232	670784	85.70
GET&D	EQ	06-Aug-2020	82.75	82.85	85.40	82.50	83.25	83.35	84.11	37675	31.69	742	25050	66.49
GFLLIMITED	EQ	06-Aug-2020	89.75	91.95	92.70	87.50	88.00	88.30	89.74	53384	47.91	898	40074	75.07
GFSTEELS	BE	06-Aug-2020	2.55	2.45	2.65	2.45	2.65	2.65	2.47	12899	0.32	12	-	-
GHCL	EQ	06-Aug-2020	142.40	143.40	146.60	140.00	141.40	141.25	143.15	204290	292.45	3839	101487	49.68
GICHSGFIN	EQ	06-Aug-2020	90.65	90.80	92.45	90.00	90.20	90.30	91.07	235415	214.38	2574	85638	36.38
GICL	SM	06-Aug-2020	21.20	21.50	21.50	21.50	21.50	21.50	21.50	48000	10.32	1	48000	100.00
GICRE	EQ	06-Aug-2020	143.25	143.20	144.50	140.25	140.95	140.80	141.59	289573	410.02	5210	211852	73.16
GILLANDERS	BE	06-Aug-2020	28.00	27.10	29.00	26.75	29.00	27.40	27.70	1866	0.52	17	-	-
GILLETTE	EQ	06-Aug-2020	4975.45	4975.45	5018.00	4962.15	4995.00	4989.80	4995.00	18965	947.30	1121	16579	87.42
GINNIFILA	BE	06-Aug-2020	9.85	10.15	10.20	9.75	10.05	10.05	10.02	19580	1.96	80	-	-
GIPCL	EQ	06-Aug-2020	69.70	70.00	71.00	70.00	70.70	70.40	70.50	54956	38.74	1473	31656	57.60
GKWLIMITED	EQ	06-Aug-2020	427.45	430.25	455.90	430.25	432.00	439.55	437.14	80	0.35	13	34	42.50
GLAXO	EQ	06-Aug-2020	1480.50	1482.00	1515.10	1475.00	1480.00	1478.05	1487.93	29096	432.93	3505	18623	64.01
GLENMARK	EQ	06-Aug-2020	447.55	449.95	464.40	448.00	462.50	461.20	458.57	5681910	26055.39	80847	1031375	18.15
GLOBALVECT	EQ	06-Aug-2020	54.10	54.80	54.90	53.50	54.30	54.20	54.16	15608	8.45	243	6932	44.41
GLOBE	SM	06-Aug-2020	51.00	48.85	48.85	48.85	48.85	48.85	48.85	2000	0.98	1	2000	100.00
GLOBOFFS	BE	06-Aug-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	3025	0.14	14	-	-
GLOBUSSPR	EQ	06-Aug-2020	127.00	127.90	129.00	127.05	127.55	127.90	128.23	24985	32.04	566	14574	58.33
GMBREW	EQ	06-Aug-2020	380.35	381.95	387.70	373.10	382.00	380.85	383.41	35280	135.27	1219	14118	40.02
GMDCLTD	EQ	06-Aug-2020	41.20	41.35	42.20	41.05	41.20	41.25	41.57	615925	256.04	3080	342160	55.55
GMMPFAUDLR	EQ	06-Aug-2020	4221.80	4258.00	4299.00	4221.80	4288.00	4284.00	4266.23	17273	736.91	2790	10958	63.44
GMRINFRA	EQ	06-Aug-2020	21.00	21.00	21.25	20.65	20.90	20.85	21.04	8578554	1804.74	17090	3440506	40.11
GNA	EQ	06-Aug-2020	201.65	198.10	203.85	195.35	199.60	201.00	199.87	125241	250.32	4350	51377	41.02
GNFC	EQ	06-Aug-2020	164.35	165.00	166.30	163.55	164.40	164.40	165.04	530428	875.40	6685	108305	20.42
GOACARBON	EQ	06-Aug-2020	211.75	212.95	219.00	208.50	213.25	215.85	213.86	47858	102.35	1519	13532	28.28
GOCLCORP	EQ	06-Aug-2020	159.80	169.60	191.75	166.25	191.75	191.75	189.26	208151	393.96	2771	84753	40.72
GODFRYPHLP	EQ	06-Aug-2020	914.60	915.05	923.90	914.25	920.00	919.50	919.78	19962	183.61	2011	7705	38.60
GODHA	SM	06-Aug-2020	23.75	22.65	22.65	22.65	22.65	22.65	22.65	4000	0.91	1	4000	100.00
GODREJAGRO	EQ	06-Aug-2020	462.70	476.00	476.00	462.40	465.00	463.75	466.71	218304	1018.84	5675	93463	42.81
GODREJCP	EQ	06-Aug-2020	677.20	681.90	694.75	680.00	690.00	690.85	688.67	830991	5722.75	14812	352514	42.42
GODREJIND	EQ	06-Aug-2020	355.65	362.00	362.00	356.00	359.05	357.35	358.82	58744	210.79	2799	26144	44.50
GODREJPROP	EQ	06-Aug-2020	903.00	905.00	911.20	881.45	892.00	889.25	896.02	453735	4065.54	24138	78648	17.33
GOENKA	BZ	06-Aug-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	168370	1.26	57	-	-
GOKEX	EQ	06-Aug-2020	47.75	49.10	50.25	45.35	47.10	47.50	48.18	396656	191.12	3297	149136	37.60
GOKUL	EQ	06-Aug-2020	16.30	17.00	17.00	16.10	16.85	16.75	16.79	32869	5.52	172	20001	60.85
GOKULAGRO	EQ	06-Aug-2020	15.25	15.85	16.00	15.40	15.90	15.95	15.92	33077	5.27	167	27603	83.45
GOLDBEES	EQ	06-Aug-2020	48.51	48.46	48.95	48.46	48.87	48.90	48.73	13145475	6405.40	20140	9903057	75.33
GOLDENTOBC	EQ	06-Aug-2020	22.10	23.10	23.10	21.05	21.75	21.60	22.12	9708	2.15	129	8916	91.84
GOLDIAM	EQ	06-Aug-2020	109.90	109.90	117.50	108.15	112.60	112.85	113.90	131031	149.24	2609	52250	39.88
GOLDSHARE	EQ	06-Aug-2020	4948.60	4950.10	5100.00	4950.10	5085.00	5070.60	5032.79	6619	333.12	1333	4119	62.23
GOLDTECH	EQ	06-Aug-2020	7.55	7.70	7.75	7.50	7.50	7.50	7.56	11332	0.86	60	5798	51.16
GOODLUCK	EQ	06-Aug-2020	41.10	42.90	42.90	39.30	39.50	39.70	40.82	109022	44.50	1238	67819	62.21
GPIL	EQ	06-Aug-2020	208.80	213.10	226.50	211.60	222.60	223.40	221.05	544396	1203.36	8654	240776	44.23
GPPL	EQ	06-Aug-2020	74.45	74.50	78.10	74.50	74.95	74.95	76.02	639866	486.45	11662	319873	49.99
GPTINFRA	EQ	06-Aug-2020	28.25	28.50	29.45	28.50	28.80	28.85	29.01	163803	47.51	619	93069	56.82
GRANULES	EQ	06-Aug-2020	316.85	319.30	328.00	315.10	326.00	324.80	323.10	7023667	22693.13	68060	1143470	16.28
GRAPHITE	EQ	06-Aug-2020	181.35	181.00	183.40	176.85	178.30	178.25	179.82	768676	1382.23	12022	248159	32.28
GRASIM	EQ	06-Aug-2020	633.45	636.00	646.50	629.00	635.90	634.20	638.48	2303382	14706.66	43786	419427	18.21
GRAVITA	EQ	06-Aug-2020	48.90	50.50	51.00	48.00	48.15	48.55	49.44	146931	72.64	1450	111113	75.62
GREAVESCOT	EQ	06-Aug-2020	83.20	83.65	84.70	82.50	82.80	82.70	83.68	184514	154.41	3238	93532	50.69
GREENLAM	EQ	06-Aug-2020	752.40	758.80	765.05	744.95	752.50	754.35	752.81	9225	69.45	578	6033	65.40
GREENPANEL	BE	06-Aug-2020	38.25	39.00	39.30	37.50	37.80	37.80	38.40	35553	13.65	87	-	-
GREENPLY	EQ	06-Aug-2020	83.30	84.65	84.65	82.90	83.40	83.35	83.42	44871	37.43	649	23344	52.02
GREENPOWER	EQ	06-Aug-2020	2.15	2.15	2.25	2.15	2.15	2.20	2.18	1552371	33.84	754	928846	59.83
GRINDWELL	EQ	06-Aug-2020	489.10	490.95	495.95	477.05	478.05	478.65	484.30	26827	129.92	1246	14757	55.01
GROBTEA	EQ	06-Aug-2020	430.20	419.00	453.95	419.00	430.05	443.05	438.61	242	1.06	25	112	46.28
GRPLTD	EQ	06-Aug-2020	790.40	800.05	800.05	766.00	767.15	783.00	776.34	390	3.03	172	108	27.69
GRSE	EQ	06-Aug-2020	208.50	209.55	212.00	206.45	210.75	209.10	208.91	216031	451.30	3832	105591	48.88
GSCLCEMENT	EQ	06-Aug-2020	28.90	28.80	29.40	28.50	28.95	28.85	28.96	113015	32.73	796	78065	69.07
GSFC	EQ	06-Aug-2020	62.25	62.10	62.85	62.00	62.25	62.25	62.38	360293	224.75	2119	159938	44.39
GSPL	EQ	06-Aug-2020	198.50	199.50	200.90	195.50	199.00	198.80	198.22	493383	978.01	8109	319658	64.79
GSS	EQ	06-Aug-2020	22.65	22.90	24.90	22.15	24.90	24.90	24.48	99149	24.27	483	77427	78.09
GTLINFRA	EQ	06-Aug-2020	0.80	0.80	0.80	0.75	0.80	0.75	0.75	15871879	119.69	1514	7745214	48.80
GTNIND	BE	06-Aug-2020	7.30	7.30	7.65	7.05	7.35	7.30	7.31	3959	0.29	22	-	-
GTPL	EQ	06-Aug-2020	89.65	89.20	91.60	88.05	90.00	89.85	89.86	67756	60.88	976	39957	58.97
GUFICBIO	EQ	06-Aug-2020	94.00	94.85	97.00	93.60	95.95	95.15	95.21	288692	274.85	3366	111999	38.80
GUJALKALI	EQ	06-Aug-2020	334.95	338.30	349.00	333.00	335.40	337.15	342.85	345843	1185.73	9556	117734	34.04
GUJAPOLLO	EQ	06-Aug-2020	173.45	174.00	204.00	172.15	203.00	201.60	199.20	157412	313.57	3808	74214	47.15
GUJGASLTD	EQ	06-Aug-2020	308.35	309.95	311.00	301.50	303.60	303.35	306.71	542493	1663.90	14178	251071	46.28
GUJRAFFIA	BE	06-Aug-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	10	0.00	1	-	-
GULFOILLUB	EQ	06-Aug-2020	680.20	680.00	683.00	630.00	638.95	635.45	648.90	125245	812.71	6669	37736	30.13
GULFPETRO	EQ	06-Aug-2020	41.45	41.00	41.65	39.10	40.25	39.90	40.51	47887	19.40	722	30034	62.72
GULPOLY	EQ	06-Aug-2020	42.45	42.00	44.10	42.00	43.65	43.75	43.53	50814	22.12	409	33401	65.73
GVKPIL	EQ	06-Aug-2020	2.25	2.35	2.35	2.30	2.35	2.35	2.35	4936741	115.77	884	2712457	54.94
HAL	EQ	06-Aug-2020	965.30	966.00	987.00	950.35	963.50	967.45	969.19	375347	3637.82	17374	82471	21.97
HARITASEAT	EQ	06-Aug-2020	368.60	362.85	376.90	362.85	372.00	370.65	372.70	2704	10.08	173	1303	48.19
HARRMALAYA	EQ	06-Aug-2020	98.05	96.00	98.50	93.75	94.00	94.90	96.35	186515	179.72	2885	58010	31.10
HATHWAY	BE	06-Aug-2020	39.75	41.70	41.70	38.00	41.70	41.70	40.86	1846248	754.40	10183	-	-
HATSUN	EQ	06-Aug-2020	730.75	726.95	758.60	725.00	730.00	729.45	741.55	122357	907.34	5862	28949	23.66
HAVELLS	EQ	06-Aug-2020	605.50	609.00	611.75	594.85	606.15	606.15	603.00	2239742	13505.64	40091	304562	13.60
HAVISHA	BE	06-Aug-2020	0.65	0.70	0.70	0.60	0.65	0.65	0.67	48593	0.33	57	-	-
HBLPOWER	EQ	06-Aug-2020	14.70	14.70	14.90	14.60	14.90	14.75	14.76	240333	35.48	653	109366	45.51
HCC	EQ	06-Aug-2020	5.55	5.60	5.60	5.50	5.55	5.55	5.55	1338421	74.26	1143	787266	58.82
HCG	EQ	06-Aug-2020	128.30	129.05	129.05	127.05	128.00	128.10	127.93	110471	141.32	1463	85539	77.43
HCL-INSYS	BE	06-Aug-2020	8.95	8.95	9.00	8.85	8.95	8.90	8.93	112528	10.05	343	-	-
HCLTECH	EQ	06-Aug-2020	688.40	692.00	707.60	686.40	703.40	704.90	699.71	5133012	35916.01	69136	1417266	27.61
HDFC	EQ	06-Aug-2020	1776.70	1798.25	1805.70	1762.05	1778.45	1783.75	1784.36	6004624	107144.15	169297	2640217	43.97
HDFCAMC	EQ	06-Aug-2020	2386.95	2400.00	2403.80	2368.05	2378.70	2379.60	2387.35	328049	7831.68	23380	197695	60.26
HDFCBANK	EQ	06-Aug-2020	1027.55	1037.00	1055.00	1026.25	1041.45	1040.70	1041.75	16823558	175259.89	245766	4443585	26.41
HDFCLIFE	EQ	06-Aug-2020	605.00	608.40	611.75	602.25	607.65	606.90	607.12	2596375	15763.11	46206	1128316	43.46
HDFCMFGETF	EQ	06-Aug-2020	4955.10	4999.00	5001.00	4956.30	4991.00	4995.85	4985.38	28111	1401.44	2184	22617	80.46
HDFCNIFETF	EQ	06-Aug-2020	1159.99	1172.49	1179.50	1164.60	1177.55	1170.66	1173.68	1267	14.87	94	743	58.64
HDFCSENETF	EQ	06-Aug-2020	4030.00	4050.00	4050.00	3971.00	4039.99	4039.99	4025.50	56	2.25	35	37	66.07
HDIL	BZ	06-Aug-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	95276	3.19	107	-	-
HEG	EQ	06-Aug-2020	782.85	782.00	792.00	765.00	768.50	768.75	780.54	488170	3810.34	17913	80512	16.49
HEIDELBERG	EQ	06-Aug-2020	185.85	187.00	187.75	182.35	183.00	183.50	184.97	121738	225.18	3337	76748	63.04
HERCULES	EQ	06-Aug-2020	80.20	80.30	82.00	80.05	80.90	80.45	80.97	20902	16.92	411	10332	49.43
HERITGFOOD	EQ	06-Aug-2020	329.70	337.00	340.00	315.10	319.90	319.70	325.66	92435	301.02	2985	66498	71.94
HEROMOTOCO	EQ	06-Aug-2020	2695.75	2717.00	2733.00	2675.00	2702.80	2704.45	2698.04	859485	23189.21	70224	247190	28.76
HESTERBIO	EQ	06-Aug-2020	1421.15	1428.00	1439.00	1385.00	1390.00	1399.90	1412.31	6471	91.39	725	4667	72.12
HEXATRADEX	BE	06-Aug-2020	22.50	23.60	23.60	23.00	23.50	23.55	23.57	137526	32.42	126	-	-
HEXAWARE	EQ	06-Aug-2020	386.40	388.00	394.80	386.45	391.80	391.10	391.76	574554	2250.89	9187	289580	50.40
HFCL	EQ	06-Aug-2020	13.45	13.40	14.10	13.20	14.10	14.10	13.89	2928190	406.80	2158	2195035	74.96
HGINFRA	EQ	06-Aug-2020	179.00	182.70	182.70	179.00	179.05	179.65	180.52	12616	22.77	759	5808	46.04
HGS	EQ	06-Aug-2020	662.55	668.00	679.90	665.00	670.00	670.45	672.61	14291	96.12	1128	7802	54.59
HHOF1140RG	MF	06-Aug-2020	6.68	6.99	6.99	6.75	6.94	6.91	6.88	11600	0.80	6	11500	99.14
HIKAL	EQ	06-Aug-2020	137.75	138.50	142.40	137.45	141.35	141.30	140.10	1403645	1966.46	14465	431699	30.76
HIL	EQ	06-Aug-2020	1353.30	1355.00	1406.00	1330.00	1346.00	1349.25	1374.52	70001	962.17	5770	33279	47.54
HILTON	EQ	06-Aug-2020	8.45	8.10	8.80	8.10	8.30	8.30	8.45	6726	0.57	46	5195	77.24
HIMATSEIDE	EQ	06-Aug-2020	72.45	72.00	73.80	68.50	68.60	68.80	70.72	467553	330.66	4124	256865	54.94
HINDALCO	EQ	06-Aug-2020	175.75	178.00	178.90	174.20	178.05	178.00	176.47	23198187	40938.37	106626	2058726	8.87
HINDCOMPOS	EQ	06-Aug-2020	171.55	167.45	173.70	167.40	169.75	169.60	169.94	992	1.69	69	831	83.77
HINDCOPPER	EQ	06-Aug-2020	36.80	37.10	37.75	36.60	36.90	36.95	37.16	882904	328.07	3021	341308	38.66
HINDMOTORS	EQ	06-Aug-2020	6.30	6.50	6.60	6.35	6.60	6.60	6.58	265088	17.44	539	242372	91.43
HINDNATGLS	BE	06-Aug-2020	29.00	28.60	29.50	28.60	29.50	29.50	28.81	3222	0.93	19	-	-
HINDOILEXP	EQ	06-Aug-2020	74.75	75.00	78.45	74.40	78.45	78.45	77.50	395980	306.88	1100	358250	90.47
HINDPETRO	EQ	06-Aug-2020	212.95	214.00	219.80	213.40	216.60	216.10	216.41	9372453	20282.64	61658	3280205	35.00
HINDUNILVR	EQ	06-Aug-2020	2194.55	2200.00	2229.00	2192.05	2216.30	2220.45	2216.40	1824540	40439.10	103094	741510	40.64
HINDZINC	EQ	06-Aug-2020	218.75	222.30	237.00	222.30	236.95	235.00	231.58	5906361	13677.95	79926	1881062	31.85
HIRECT	EQ	06-Aug-2020	114.20	115.05	115.05	113.00	113.00	113.25	113.85	10855	12.36	207	9699	89.35
HISARMETAL	EQ	06-Aug-2020	67.10	67.30	69.95	67.15	67.50	67.80	68.62	5696	3.91	240	2711	47.59
HITECH	EQ	06-Aug-2020	107.45	107.00	111.40	107.00	110.50	110.70	110.12	9066	9.98	68	6936	76.51
HITECHCORP	EQ	06-Aug-2020	72.85	77.85	77.90	72.00	73.30	73.30	73.59	6448	4.75	140	3908	60.61
HITECHGEAR	EQ	06-Aug-2020	111.70	114.50	117.25	113.90	117.25	117.25	116.13	13769	15.99	412	7934	57.62
HLVLTD	EQ	06-Aug-2020	4.45	4.50	4.60	4.30	4.40	4.35	4.42	217814	9.62	241	160962	73.90
HMT	BZ	06-Aug-2020	15.70	16.40	16.40	15.90	16.00	16.00	16.03	9251	1.48	31	-	-
HMVL	EQ	06-Aug-2020	45.60	46.45	46.45	45.15	45.45	45.50	45.73	12636	5.78	147	9692	76.70
HNDFDS	EQ	06-Aug-2020	706.05	735.00	741.35	710.00	741.35	740.55	730.10	29822	217.73	1894	19695	66.04
HNGSNGBEES	EQ	06-Aug-2020	343.13	349.74	350.00	344.00	349.70	349.76	349.74	990	3.46	38	983	99.29
HONAUT	EQ	06-Aug-2020	27378.85	27401.95	27649.15	27203.00	27340.00	27312.45	27432.00	2923	801.84	1137	2148	73.49
HONDAPOWER	EQ	06-Aug-2020	1052.20	1070.00	1070.00	1035.25	1037.00	1040.25	1046.84	1708	17.88	299	939	54.98
HOTELRUGBY	BE	06-Aug-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	53	0.00	4	-	-
HOVS	EQ	06-Aug-2020	36.95	37.10	38.60	37.10	37.70	37.70	38.10	4134	1.58	110	3096	74.89
HPL	EQ	06-Aug-2020	30.75	30.85	32.20	30.80	31.80	31.50	31.46	68253	21.47	881	46950	68.79
HSCL	EQ	06-Aug-2020	43.80	44.10	45.90	44.00	45.20	45.30	45.22	1154832	522.16	5055	429752	37.21
HSIL	EQ	06-Aug-2020	55.75	56.10	57.35	55.60	56.65	56.40	56.60	148854	84.25	1113	94884	63.74
HTMEDIA	EQ	06-Aug-2020	12.10	12.10	12.35	12.05	12.15	12.30	12.19	26420	3.22	119	20309	76.87
HUBTOWN	EQ	06-Aug-2020	11.05	10.80	11.40	10.75	11.05	11.00	10.97	20888	2.29	96	12413	59.43
HUDCO	EQ	06-Aug-2020	35.00	35.25	35.90	34.50	35.05	34.95	35.17	2471631	869.37	6395	800454	32.39
HUDCO	N2	06-Aug-2020	1240.00	1243.00	1243.00	1235.01	1235.51	1236.71	1235.72	1324	16.36	19	1004	75.83
HUDCO	N3	06-Aug-2020	1089.72	1087.01	1092.90	1087.01	1090.50	1090.50	1090.58	598	6.52	11	554	92.64
HUDCO	N4	06-Aug-2020	1105.98	1134.89	1134.89	1134.89	1134.89	1134.89	1134.89	40	0.45	2	40	100.00
HUDCO	N7	06-Aug-2020	1180.00	1399.00	1399.00	1399.00	1399.00	1399.00	1399.00	50	0.70	1	50	100.00
HUDCO	N9	06-Aug-2020	1289.99	1297.99	1297.99	1285.00	1285.00	1297.28	1297.29	37	0.48	4	35	94.59
HUDCO	ND	06-Aug-2020	1325.38	1329.75	1333.00	1328.99	1333.00	1333.00	1329.96	56	0.74	10	56	100.00
HUDCO	NE	06-Aug-2020	1474.90	1475.00	1475.00	1465.00	1473.00	1473.00	1471.50	464	6.83	51	414	89.22
IBMFNIFTY	EQ	06-Aug-2020	115.52	111.12	119.90	111.11	117.80	117.03	114.80	108	0.12	21	55	50.93
IBREALEST	EQ	06-Aug-2020	55.75	55.40	56.90	54.65	54.70	54.85	55.77	1402956	782.42	11629	619846	44.18
IBUCCREDIT	N4	06-Aug-2020	1036.55	1040.00	1040.00	1020.00	1026.00	1026.00	1034.65	273	2.82	10	263	96.34
IBUCCREDIT	N7	06-Aug-2020	830.00	815.00	830.00	815.00	830.00	830.00	823.18	55	0.45	2	55	100.00
IBUCCREDIT	NB	06-Aug-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	66	0.53	4	66	100.00
IBUCCREDIT	ND	06-Aug-2020	895.00	945.00	945.00	900.00	900.00	900.00	916.54	136	1.25	6	136	100.00
IBULHSGFIN	EQ	06-Aug-2020	190.35	191.95	195.00	188.75	190.75	190.85	191.86	15270276	29297.57	99906	1930639	12.64
IBULHSGFIN	N6	06-Aug-2020	977.00	965.00	975.00	965.00	975.00	975.00	967.86	140	1.36	7	140	100.00
IBULHSGFIN	N8	06-Aug-2020	815.00	812.50	812.50	812.50	812.50	812.50	812.50	40	0.33	1	40	100.00
IBULHSGFIN	NA	06-Aug-2020	780.00	808.00	820.00	782.00	782.00	782.00	795.13	200	1.59	5	200	100.00
IBULISL	BE	06-Aug-2020	45.00	45.00	45.45	44.10	44.60	44.55	44.63	26929	12.02	229	-	-
IBVENTURES	E3	06-Aug-2020	37.65	36.25	41.40	36.25	41.40	41.40	40.60	94857	38.51	460	53106	55.99
IBVENTURES	EQ	06-Aug-2020	119.75	120.50	125.70	120.50	125.70	125.70	124.76	1236310	1542.44	5803	628544	50.84
ICEMAKE	SM	06-Aug-2020	40.55	41.45	41.50	41.45	41.50	41.45	41.48	4000	1.66	2	4000	100.00
ICFL	N1	06-Aug-2020	974.00	963.20	975.00	960.00	966.60	966.60	964.92	449	4.33	16	293	65.26
ICFL	N2	06-Aug-2020	1058.48	1060.00	1084.90	1056.00	1065.00	1077.30	1067.94	155	1.66	10	85	54.84
ICFL	N3	06-Aug-2020	930.00	940.00	940.00	926.00	926.00	926.00	928.01	42	0.39	3	42	100.00
ICFL	N4	06-Aug-2020	912.00	912.00	919.00	905.00	919.00	919.00	911.17	72	0.66	6	72	100.00
ICFL	N5	06-Aug-2020	999.00	999.00	999.00	999.00	999.00	999.00	999.00	90	0.90	3	90	100.00
ICFL	N6	06-Aug-2020	955.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	2	30	100.00
ICFL	N7	06-Aug-2020	930.00	930.00	930.00	930.00	930.00	930.00	930.00	161	1.50	7	161	100.00
ICFL	NF	06-Aug-2020	949.00	955.00	955.00	940.00	940.00	940.00	940.94	32	0.30	3	32	100.00
ICICI500	EQ	06-Aug-2020	148.45	149.19	149.98	146.96	148.90	149.07	148.94	1597	2.38	95	1005	62.93
ICICIB22	EQ	06-Aug-2020	25.61	25.65	25.90	25.60	25.74	25.76	25.84	590051	152.46	1202	523549	88.73
ICICIBANK	EQ	06-Aug-2020	352.20	353.45	363.75	348.60	359.50	358.75	356.51	48022799	171206.69	321846	12060475	25.11
ICICIBANKN	EQ	06-Aug-2020	213.60	230.60	230.60	212.50	214.94	214.47	214.70	20559	44.14	528	7695	37.43
ICICIBANKP	EQ	06-Aug-2020	116.03	116.58	120.10	115.71	120.00	117.77	117.42	23830	27.98	393	21629	90.76
ICICIGI	EQ	06-Aug-2020	1350.70	1350.55	1400.00	1350.00	1376.00	1375.95	1381.61	831928	11494.03	38540	432507	51.99
ICICIGOLD	EQ	06-Aug-2020	49.48	49.48	50.06	49.25	49.90	49.94	49.78	1601174	797.14	1929	1480378	92.46
ICICILIQ	EQ	06-Aug-2020	999.99	999.95	1000.00	999.95	999.99	999.99	1000.00	22138	221.38	78	19740	89.17
ICICILOVOL	EQ	06-Aug-2020	92.68	94.30	94.30	92.22	93.30	92.66	92.84	5355	4.97	183	4500	84.03
ICICIM150	EQ	06-Aug-2020	60.32	60.45	60.99	60.45	60.99	60.94	60.61	508801	308.36	117	500537	98.38
ICICIMCAP	EQ	06-Aug-2020	59.93	61.10	61.10	59.63	60.50	60.51	60.25	4802	2.89	83	3106	64.68
ICICINF100	EQ	06-Aug-2020	121.15	122.00	122.70	121.26	122.25	122.21	122.12	4559	5.57	97	2452	53.78
ICICINIFTY	EQ	06-Aug-2020	117.72	117.90	119.00	117.65	118.22	118.20	118.29	294276	348.10	3433	256986	87.33
ICICINV20	EQ	06-Aug-2020	56.52	57.00	57.36	56.30	57.19	57.16	57.10	5668	3.24	368	3267	57.64
ICICINXT50	EQ	06-Aug-2020	27.10	27.97	27.97	27.10	27.33	27.22	27.31	5991	1.64	111	4332	72.31
ICICIPRULI	EQ	06-Aug-2020	461.70	461.70	475.00	461.70	472.85	471.60	469.83	2910502	13674.28	49042	1228966	42.23
ICICISENSX	EQ	06-Aug-2020	406.01	409.97	409.97	405.40	406.80	406.92	407.19	675	2.75	40	633	93.78
ICIL	EQ	06-Aug-2020	74.60	74.95	77.75	73.00	73.70	73.75	74.64	519867	388.01	2910	328644	63.22
ICRA	EQ	06-Aug-2020	2542.20	2535.15	2552.70	2531.25	2535.15	2535.15	2535.57	512	12.98	115	407	79.49
IDBI	EQ	06-Aug-2020	38.95	38.95	40.65	38.80	39.10	39.30	39.66	5946576	2358.57	13376	1544630	25.98
IDBIGOLD	EQ	06-Aug-2020	5175.30	5176.00	5350.00	5155.00	5230.00	5225.80	5251.20	2334	122.56	191	2175	93.19
IDEA	EQ	06-Aug-2020	8.30	8.30	8.50	8.15	8.30	8.25	8.30	177570411	14735.85	167117	49335587	27.78
IDFC	EQ	06-Aug-2020	19.50	19.65	20.50	19.40	20.20	20.20	20.09	16518560	3318.34	22808	8643397	52.33
IDFCFIRSTB	EQ	06-Aug-2020	26.95	27.10	27.45	26.75	26.90	26.95	27.03	31892478	8621.70	38749	4407093	13.82
IDFCFIRSTB	N1	06-Aug-2020	5280.00	5181.01	5260.00	5181.01	5260.00	5260.00	5224.83	11	0.57	5	6	54.55
IDFCFIRSTB	N2	06-Aug-2020	10530.00	10450.01	10525.00	10450.01	10514.01	10516.23	10495.24	22	2.31	9	15	68.18
IDFCFIRSTB	N3	06-Aug-2020	5250.00	5185.01	5228.01	5185.01	5228.01	5228.01	5199.34	6	0.31	3	4	66.67
IDFCFIRSTB	N6	06-Aug-2020	10250.03	10250.03	10250.03	10220.26	10250.01	10230.17	10238.12	10	1.02	4	8	80.00
IDFCFIRSTB	N9	06-Aug-2020	5250.00	5161.08	5161.08	5161.08	5161.08	5161.08	5161.08	4	0.21	2	4	100.00
IDFCFIRSTB	NA	06-Aug-2020	10700.00	10490.00	10490.00	10435.01	10460.00	10460.00	10482.27	11	1.15	4	10	90.91
IDFCFIRSTB	NB	06-Aug-2020	5150.00	5145.00	5250.00	5145.00	5250.00	5250.00	5190.00	14	0.73	5	14	100.00
IDFCFIRSTB	NC	06-Aug-2020	9990.00	10000.00	10000.05	10000.00	10000.05	10000.05	10000.02	12	1.20	3	12	100.00
IDFCFIRSTB	ND	06-Aug-2020	5100.00	5002.01	5051.00	5002.01	5051.00	5051.00	5018.34	6	0.30	3	4	66.67
IDFNIFTYET	EQ	06-Aug-2020	113.09	117.00	117.00	115.00	115.00	115.71	116.15	29	0.03	4	20	68.97
IEX	EQ	06-Aug-2020	182.60	184.00	188.40	181.85	187.10	187.05	185.51	1471184	2729.22	30205	587372	39.93
IFBAGRO	EQ	06-Aug-2020	275.50	276.00	279.75	273.20	276.20	277.20	276.33	3254	8.99	221	1853	56.95
IFBIND	EQ	06-Aug-2020	374.75	377.95	382.80	368.45	371.50	370.95	374.62	33322	124.83	2441	20823	62.49
IFCI	EQ	06-Aug-2020	6.25	6.35	6.40	6.20	6.20	6.20	6.27	1937160	121.49	90460	904686	46.70
IFCI	NH	06-Aug-2020	1085.50	1085.60	1089.00	1085.60	1089.00	1089.00	1087.87	300	3.26	3	300	100.00
IFCI	NL	06-Aug-2020	1046.99	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	30	0.31	1	30	100.00
IFGLEXPOR	EQ	06-Aug-2020	116.50	115.55	120.90	115.00	118.80	117.65	117.65	1050	1.24	56	792	75.43
IGARASHI	EQ	06-Aug-2020	281.80	283.10	284.35	276.20	278.00	277.85	278.92	44072	122.93	1584	21994	49.90
IGL	EQ	06-Aug-2020	393.70	396.00	397.65	386.75	389.00	388.20	390.98	3265558	12767.76	54850	1056358	32.35
IGPL	EQ	06-Aug-2020	170.60	175.00	179.10	173.00	179.10	179.10	177.53	71464	126.87	752	48784	68.26
IIFCL	N2	06-Aug-2020	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1974	24.08	29	1974	100.00
IIFCL	N4	06-Aug-2020	1440.40	1439.00	1453.00	1435.00	1450.00	1444.43	1443.53	1514	21.86	27	1407	92.93
IIFL	EQ	06-Aug-2020	68.90	69.00	73.10	68.90	70.00	70.10	70.79	642245	454.67	4473	263400	41.01
IIFL	N4	06-Aug-2020	995.96	1000.00	1000.00	998.12	998.12	999.52	999.62	75	0.75	6	75	100.00
IIFL	N5	06-Aug-2020	1040.15	1040.55	1040.55	1040.55	1040.55	1040.55	1040.55	15	0.16	1	15	100.00
IIFL	N6	06-Aug-2020	970.00	960.00	960.00	960.00	960.00	960.00	960.00	50	0.48	4	50	100.00
IIFL	N7	06-Aug-2020	990.00	975.00	975.00	972.00	972.00	972.30	972.30	100	0.97	2	100	100.00
IIFL	N8	06-Aug-2020	1089.45	1054.00	1089.75	1054.00	1089.75	1089.75	1086.46	293	3.18	11	266	90.78
IIFLSEC	EQ	06-Aug-2020	39.95	40.40	41.65	39.70	40.90	40.65	40.64	790198	321.14	2774	429547	54.36
IIFLWAM	EQ	06-Aug-2020	1036.20	1043.60	1092.60	1007.50	1007.50	1016.45	1045.47	10764	112.53	1148	4888	45.41
IITL	EQ	06-Aug-2020	51.25	50.75	53.75	50.75	51.75	52.25	52.19	1374	0.72	30	509	37.05
IL&FSENGG	BZ	06-Aug-2020	4.10	3.90	4.30	3.90	4.25	4.20	4.18	30115	1.26	49	-	-
IL&FSTRANS	BZ	06-Aug-2020	1.45	1.50	1.50	1.40	1.50	1.45	1.47	49285	0.73	80	-	-
IMAGICAA	BE	06-Aug-2020	4.70	4.60	4.90	4.55	4.90	4.90	4.87	118652	5.77	129	-	-
IMFA	EQ	06-Aug-2020	185.80	187.90	196.80	186.05	193.05	193.85	191.55	43911	84.11	1467	28341	64.54
IMPAL	EQ	06-Aug-2020	520.10	520.10	525.00	520.10	525.00	524.35	524.46	836	4.38	22	825	98.68
IMPEXFERRO	BE	06-Aug-2020	0.75	0.70	0.75	0.70	0.70	0.70	0.70	51741	0.36	54	-	-
INDBANK	EQ	06-Aug-2020	6.85	6.85	7.10	6.60	7.10	6.90	6.86	24436	1.68	214	19046	77.94
INDHOTEL	EQ	06-Aug-2020	77.80	79.25	79.60	77.60	78.00	77.85	78.50	1681247	1319.82	13061	873876	51.98
INDIACEM	EQ	06-Aug-2020	113.75	114.60	114.80	113.30	113.80	113.80	113.92	811011	923.86	7339	380296	46.89
INDIAGLYCO	EQ	06-Aug-2020	270.75	271.35	276.80	271.35	273.35	272.85	273.33	208232	569.17	4348	69089	33.18
INDIAMART	EQ	06-Aug-2020	3038.25	3099.90	3118.75	3025.20	3097.95	3100.20	3073.82	269185	8274.26	26904	89383	33.21
INDIANB	EQ	06-Aug-2020	58.10	58.40	59.70	57.90	58.60	58.45	58.76	1205327	708.20	5363	394071	32.69
INDIANCARD	EQ	06-Aug-2020	93.00	93.00	94.50	92.15	92.35	93.55	93.54	796	0.74	34	609	76.51
INDIANHUME	EQ	06-Aug-2020	168.25	171.00	172.00	168.30	169.20	169.10	169.92	29070	49.40	790	15604	53.68
INDIGO	EQ	06-Aug-2020	969.45	980.00	980.00	941.65	947.30	945.25	955.13	1285914	12282.18	39350	326599	25.40
INDIGRID	IV	06-Aug-2020	104.47	104.55	107.00	104.50	104.95	105.20	105.61	270459	285.62	110	239841	88.68
INDLMETER	BE	06-Aug-2020	13.00	12.35	13.65	12.35	12.50	12.70	12.67	2445	0.31	21	-	-
INDNIPPON	EQ	06-Aug-2020	289.45	294.95	297.00	287.75	297.00	295.60	292.87	11117	32.56	527	7609	68.44
INDOCO	EQ	06-Aug-2020	234.10	236.80	262.80	232.35	250.50	249.55	249.52	1073554	2678.68	19438	281381	26.21
INDORAMA	EQ	06-Aug-2020	15.00	15.30	15.30	14.35	14.35	14.40	14.61	35054	5.12	285	25665	73.22
INDOSOLAR	BZ	06-Aug-2020	1.10	1.10	1.10	1.05	1.10	1.05	1.06	173441	1.84	100	-	-
INDOSTAR	EQ	06-Aug-2020	250.75	250.10	254.90	248.00	249.80	248.50	249.63	5608	14.00	598	3073	54.80
INDOTECH	EQ	06-Aug-2020	95.80	94.95	97.75	94.85	95.20	95.35	95.82	1156	1.11	37	840	72.66
INDOTHAI	BE	06-Aug-2020	16.30	16.85	17.10	15.85	17.05	16.90	16.73	5459	0.91	34	-	-
INDOWIND	BE	06-Aug-2020	2.85	2.95	2.95	2.75	2.95	2.95	2.85	41117	1.17	97	-	-
INDRAMEDCO	EQ	06-Aug-2020	54.85	55.05	55.45	53.85	54.25	54.05	54.39	202170	109.96	1980	127522	63.08
INDSWFTLAB	EQ	06-Aug-2020	36.00	36.10	37.70	35.30	37.30	37.40	36.94	44346	16.38	358	34282	77.31
INDSWFTLTD	BE	06-Aug-2020	2.55	2.45	2.65	2.45	2.65	2.45	2.50	15468	0.39	48	-	-
INDTERRAIN	EQ	06-Aug-2020	28.75	28.80	28.80	27.20	27.90	27.85	27.76	110782	30.75	842	67483	60.92
INDUSINDBK	EQ	06-Aug-2020	492.75	497.80	501.95	485.75	496.00	494.90	494.30	16624836	82176.17	183994	3744708	22.52
INEOSSTYRO	EQ	06-Aug-2020	533.20	537.95	538.05	527.00	530.00	529.50	530.90	9647	51.22	573	6704	69.49
INFIBEAM	EQ	06-Aug-2020	76.15	76.20	77.25	74.10	75.00	75.05	75.18	853476	641.66	1702	587871	68.88
INFOBEAN	EQ	06-Aug-2020	123.80	121.00	125.00	117.65	117.65	117.65	119.87	25989	31.15	357	22681	87.27
INFRABEES	EQ	06-Aug-2020	326.95	331.95	331.95	320.10	328.00	328.95	329.45	1150	3.79	45	1077	93.65
INFRATEL	EQ	06-Aug-2020	191.05	192.00	196.75	190.55	191.70	191.55	193.23	5503299	10634.02	46736	1510588	27.45
INFY	EQ	06-Aug-2020	944.70	953.50	974.40	942.50	972.00	970.85	962.12	10976523	105607.71	202937	4515915	41.14
INGERRAND	EQ	06-Aug-2020	604.40	611.80	612.70	603.00	603.05	603.75	606.49	6650	40.33	529	3078	46.29
INNOVANA	SM	06-Aug-2020	91.85	96.40	96.40	96.40	96.40	96.40	96.40	31000	29.88	5	31000	100.00
INNOVATIVE	SM	06-Aug-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	33000	2.08	5	33000	100.00
INOXLEISUR	EQ	06-Aug-2020	234.60	233.10	239.95	231.00	235.00	234.70	236.26	692530	1636.14	11806	279666	40.38
INOXWIND	EQ	06-Aug-2020	36.55	36.90	37.10	36.25	36.65	36.85	36.61	63828	23.37	503	51771	81.11
INSECTICID	EQ	06-Aug-2020	431.45	431.45	438.45	420.00	423.00	422.90	427.61	45049	192.63	1976	25960	57.63
INSPIRISYS	EQ	06-Aug-2020	27.00	28.45	28.90	27.00	27.75	28.45	28.03	14726	4.13	159	7955	54.02
INTEGRA	BE	06-Aug-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	5509	0.10	10	-	-
INTELLECT	EQ	06-Aug-2020	165.15	171.80	173.40	168.95	173.40	173.40	172.48	322583	556.40	2206	233892	72.51
INTENTECH	EQ	06-Aug-2020	46.30	48.35	48.60	47.20	48.60	48.60	48.40	20568	9.96	134	15517	75.44
INVENTURE	EQ	06-Aug-2020	17.80	17.80	18.05	17.50	17.50	17.70	17.82	32548	5.80	448	28937	88.91
IOB	EQ	06-Aug-2020	10.40	10.45	10.55	10.30	10.35	10.35	10.40	2181039	226.87	1976	882818	40.48
IOC	EQ	06-Aug-2020	86.60	86.80	88.20	86.30	87.40	87.20	87.38	19663459	17181.16	43397	3911369	19.89
IOLCP	EQ	06-Aug-2020	750.45	756.40	759.50	738.90	742.75	741.05	748.21	655006	4900.82	20348	236163	36.06
IPCALAB	EQ	06-Aug-2020	1960.65	1962.00	1978.00	1942.35	1970.00	1970.30	1964.81	81768	1606.59	10627	26200	32.04
IRB	EQ	06-Aug-2020	120.25	120.80	124.80	120.05	122.45	122.45	123.11	2132730	2625.55	12361	729455	34.20
IRBINVIT	IV	06-Aug-2020	41.35	41.95	41.95	41.00	41.49	41.31	41.32	120000	49.58	41	85000	70.83
IRCON	EQ	06-Aug-2020	92.70	93.35	98.80	93.00	96.30	95.60	95.98	4505187	4324.04	25273	1480871	32.87
IRCTC	EQ	06-Aug-2020	1336.95	1337.50	1347.05	1330.20	1334.90	1334.55	1337.45	300335	4016.85	17121	85756	28.55
IREDA	N2	06-Aug-2020	1315.23	1577.95	1577.95	1315.00	1315.00	1315.00	1492.23	4	0.06	3	3	75.00
IREDA	N5	06-Aug-2020	1396.00	1395.80	1395.80	1330.00	1330.00	1330.00	1384.45	58	0.80	4	48	82.76
IRFC	N1	06-Aug-2020	1117.00	1117.00	1124.00	1117.00	1124.00	1124.00	1121.97	810	9.09	8	710	87.65
IRFC	N2	06-Aug-2020	1271.19	1271.20	1271.20	1271.20	1271.20	1271.20	1271.20	5	0.06	1	5	100.00
IRFC	N3	06-Aug-2020	1122.00	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	11	0.12	2	11	100.00
IRFC	N8	06-Aug-2020	1290.00	1490.00	1490.00	1449.99	1449.99	1449.99	1470.00	2	0.03	2	2	100.00
IRFC	NA	06-Aug-2020	1315.00	1359.99	1359.99	1304.10	1319.85	1319.85	1305.91	410	5.35	8	410	100.00
IRFC	NE	06-Aug-2020	1326.30	1330.00	1377.99	1330.00	1331.20	1331.20	1340.45	33	0.44	5	33	100.00
IRFC	NJ	06-Aug-2020	1288.00	1278.11	1278.11	1275.00	1275.00	1275.00	1276.94	1060	13.54	11	870	82.08
IRFC	NO	06-Aug-2020	1297.00	1296.99	1296.99	1291.00	1292.00	1292.00	1292.33	1552	20.06	20	1326	85.44
ISEC	EQ	06-Aug-2020	484.65	488.55	503.95	475.75	485.00	483.30	488.29	727547	3552.52	16234	268189	36.86
ISFT	BE	06-Aug-2020	68.60	67.50	68.60	65.25	66.00	66.00	66.47	4569	3.04	50	-	-
ISMTLTD	BE	06-Aug-2020	4.35	4.35	4.55	4.30	4.45	4.45	4.44	16803	0.75	53	-	-
ITC	EQ	06-Aug-2020	192.80	194.20	195.60	193.10	195.20	195.35	194.96	17886231	34871.25	124121	7008924	39.19
ITDC	EQ	06-Aug-2020	218.90	221.00	225.35	217.50	218.00	217.85	221.16	16634	36.79	764	7312	43.96
ITDCEM	EQ	06-Aug-2020	43.90	44.30	45.05	43.20	43.90	43.65	44.33	216066	95.79	3292	138014	63.88
ITI	EQ	06-Aug-2020	132.90	132.95	135.80	132.15	132.75	132.80	133.74	891275	1192.01	9684	216679	24.31
IVC	BE	06-Aug-2020	4.20	4.40	4.40	4.20	4.40	4.35	4.37	362228	15.83	350	-	-
IVP	EQ	06-Aug-2020	50.10	49.00	51.05	49.00	49.65	49.80	50.27	2934	1.47	37	1757	59.88
IVZINGOLD	EQ	06-Aug-2020	5046.70	5245.00	5245.00	4987.00	5086.00	5086.00	5060.00	341	17.25	63	326	95.60
IZMO	EQ	06-Aug-2020	22.70	23.30	23.80	22.85	23.80	23.80	23.72	17451	4.14	238	16739	95.92
J&KBANK	EQ	06-Aug-2020	16.10	16.15	16.25	15.80	16.05	16.05	16.09	1018645	163.87	1594	435139	42.72
JAGRAN	EQ	06-Aug-2020	37.80	38.00	38.20	37.70	37.95	37.75	37.93	172489	65.42	969	95482	55.36
JAGSNPHARM	EQ	06-Aug-2020	35.05	35.15	35.45	34.30	34.65	34.55	34.88	40914	14.27	277	31026	75.83
JAIBALAJI	EQ	06-Aug-2020	19.00	19.65	19.95	19.25	19.95	19.95	19.79	5105	1.01	25	3968	77.73
JAICORPLTD	EQ	06-Aug-2020	88.25	88.40	91.50	88.20	89.40	89.20	89.88	2710622	2436.35	12331	299386	11.04
JAIHINDPRO	BZ	06-Aug-2020	1.45	1.40	1.45	1.40	1.45	1.45	1.42	2119	0.03	9	-	-
JAINSTUDIO	BE	06-Aug-2020	4.30	4.10	4.10	4.10	4.10	4.10	4.10	5692	0.23	6	-	-
JAMNAAUTO	EQ	06-Aug-2020	31.85	33.65	37.20	33.65	34.80	35.05	35.27	17687016	6238.36	50332	3468329	19.61
JASH	EQ	06-Aug-2020	145.55	142.45	150.35	138.30	139.50	138.90	140.46	12456	17.50	137	10251	82.30
JAYAGROGN	EQ	06-Aug-2020	88.10	89.00	89.25	88.00	88.60	88.25	88.53	4353	3.85	131	3062	70.34
JAYBARMARU	EQ	06-Aug-2020	186.60	191.50	195.90	184.30	195.90	195.90	192.36	75325	144.89	1285	43930	58.32
JAYNECOIND	BE	06-Aug-2020	3.05	3.05	3.15	2.90	3.10	3.00	2.98	68472	2.04	61	-	-
JAYSREETEA	EQ	06-Aug-2020	59.10	59.00	61.60	58.00	61.25	61.00	60.47	329927	199.50	3074	183071	55.49
JBCHEPHARM	EQ	06-Aug-2020	730.55	732.00	739.00	728.55	735.05	735.20	734.87	201932	1483.94	8740	137148	67.92
JBFIND	BE	06-Aug-2020	9.90	10.30	10.30	9.45	9.70	9.60	9.58	42111	4.03	213	-	-
JBMA	EQ	06-Aug-2020	240.10	235.00	238.70	223.20	225.10	224.50	228.42	131460	300.29	5128	51222	38.96
JCHAC	EQ	06-Aug-2020	2060.75	2069.00	2095.00	2023.85	2038.55	2030.85	2059.08	10310	212.29	2348	5261	51.03
JETAIRWAYS	BZ	06-Aug-2020	31.15	31.15	32.25	30.20	30.60	30.75	31.01	38285	11.87	374	-	-
JHS	BE	06-Aug-2020	13.50	13.70	13.70	13.00	13.35	13.05	13.15	50766	6.68	139	-	-
JINDALPHOT	EQ	06-Aug-2020	14.25	13.90	14.45	13.30	14.45	14.40	13.86	11027	1.53	71	6807	61.73
JINDALPOLY	EQ	06-Aug-2020	419.55	422.35	438.80	420.30	428.10	428.70	431.26	148063	638.54	4474	69499	46.94
JINDALSAW	EQ	06-Aug-2020	57.80	57.25	60.80	57.25	59.60	59.30	59.47	1716910	1021.00	8682	830233	48.36
JINDALSTEL	EQ	06-Aug-2020	197.40	198.40	199.20	194.40	197.20	196.80	196.91	10524483	20723.24	60793	1251911	11.90
JINDRILL	BE	06-Aug-2020	61.95	63.80	63.80	60.10	63.30	63.30	62.06	18088	11.23	193	-	-
JINDWORLD	EQ	06-Aug-2020	44.55	46.50	46.75	44.00	45.30	45.15	45.31	9508	4.31	114	3173	33.37
JISLDVREQS	BE	06-Aug-2020	10.35	10.80	10.80	10.00	10.60	10.45	10.44	59070	6.17	166	-	-
JISLJALEQS	BE	06-Aug-2020	10.60	11.05	11.05	10.60	10.80	10.75	10.80	2056773	222.07	4852	-	-
JITFINFRA	BE	06-Aug-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	1670	0.11	8	-	-
JIYAECO	EQ	06-Aug-2020	11.95	12.45	12.45	11.40	11.40	11.40	11.67	171408	19.99	476	141650	82.64
JKCEMENT	EQ	06-Aug-2020	1560.75	1560.00	1570.00	1544.30	1556.00	1554.00	1558.99	38705	603.41	3866	21071	54.44
JKIL	EQ	06-Aug-2020	93.70	93.95	94.50	92.55	93.00	93.20	93.33	82389	76.89	1137	55164	66.96
JKLAKSHMI	EQ	06-Aug-2020	297.85	289.30	290.85	284.00	285.55	285.70	286.76	569814	1634.01	15843	265493	46.59
JKPAPER	EQ	06-Aug-2020	94.15	94.95	95.85	94.25	94.95	94.85	94.78	661851	627.33	4998	221880	33.52
JKTYRE	EQ	06-Aug-2020	68.70	68.85	69.00	66.95	67.10	67.25	67.72	530724	359.39	4268	201706	38.01
JMA	EQ	06-Aug-2020	24.85	25.85	25.85	23.55	23.65	24.30	24.78	7439	1.84	117	2114	28.42
JMCPROJECT	EQ	06-Aug-2020	45.75	46.40	47.90	46.00	47.10	47.35	47.08	91411	43.04	904	52762	57.72
JMFINANCIL	EQ	06-Aug-2020	73.90	74.70	75.40	74.00	74.05	74.20	74.49	365842	272.53	4242	186502	50.98
JMTAUTOLTD	BE	06-Aug-2020	3.20	3.20	3.30	3.05	3.20	3.25	3.22	211856	6.82	509	-	-
JOCIL	EQ	06-Aug-2020	173.15	171.70	176.85	170.00	174.00	174.40	174.07	8826	15.36	310	5132	58.15
JPASSOCIAT	EQ	06-Aug-2020	3.75	3.90	3.90	3.60	3.60	3.60	3.69	34328986	1265.47	5934	20313193	59.17
JPINFRATEC	BE	06-Aug-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	1189421	14.90	480	-	-
JPOLYINVST	BE	06-Aug-2020	13.65	13.05	13.50	13.05	13.05	13.05	13.23	1275	0.17	11	-	-
JPPOWER	EQ	06-Aug-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	1128126	29.33	308	1128126	100.00
JSL	EQ	06-Aug-2020	38.55	38.95	40.00	37.70	37.75	37.80	38.98	621138	242.14	2537	322774	51.96
JSLHISAR	EQ	06-Aug-2020	77.95	78.50	84.35	78.00	81.95	81.65	82.12	1108024	909.92	9288	416768	37.61
JSWENERGY	EQ	06-Aug-2020	45.90	46.20	46.20	45.55	45.65	45.60	45.80	686362	314.34	3487	532232	77.54
JSWHL	EQ	06-Aug-2020	1952.55	2040.00	2040.00	1925.00	1949.00	1944.65	1956.16	1528	29.89	280	569	37.24
JSWSTEEL	EQ	06-Aug-2020	235.15	235.00	239.95	232.50	239.65	239.50	236.47	10772820	25473.98	62893	3026437	28.09
JTEKTINDIA	EQ	06-Aug-2020	65.05	65.05	66.30	65.00	65.30	65.60	65.68	85852	56.39	1235	45548	53.05
JUBILANT	EQ	06-Aug-2020	832.55	838.80	847.90	815.10	832.55	832.25	832.75	533551	4443.15	19704	175606	32.91
JUBLFOOD	EQ	06-Aug-2020	1861.40	1863.95	1886.60	1842.30	1882.00	1877.95	1871.25	1335191	24984.77	53897	254320	19.05
JUBLINDS	EQ	06-Aug-2020	122.95	116.60	128.00	116.60	122.30	122.95	123.49	35771	44.17	1318	17624	49.27
JUMPNET	EQ	06-Aug-2020	76.55	77.45	77.95	75.05	76.00	76.25	76.47	1420270	1086.07	10315	988790	69.62
JUNIORBEES	EQ	06-Aug-2020	280.25	282.00	283.88	275.00	282.80	282.51	282.58	32455	91.71	1920	19520	60.14
JUSTDIAL	EQ	06-Aug-2020	385.35	388.90	393.65	380.20	384.15	385.35	388.54	1219737	4739.17	18288	320505	26.28
JVLAGRO	BZ	06-Aug-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	136360	1.09	79	-	-
JYOTHYLAB	EQ	06-Aug-2020	140.40	141.00	144.70	137.50	139.35	139.80	141.44	3068783	4340.44	27374	958111	31.22
KABRAEXTRU	EQ	06-Aug-2020	55.35	55.05	55.05	53.30	53.30	53.85	53.99	4891	2.64	98	3593	73.46
KAJARIACER	EQ	06-Aug-2020	407.55	408.65	419.00	405.25	412.00	413.85	412.57	306573	1264.82	6966	156832	51.16
KAKATCEM	EQ	06-Aug-2020	144.10	143.95	151.30	142.20	151.30	151.30	149.00	43384	64.64	860	34189	78.81
KALPATPOWR	EQ	06-Aug-2020	229.10	230.40	231.00	226.70	228.80	229.25	229.06	299903	686.96	10241	126835	42.29
KALYANIFRG	BE	06-Aug-2020	132.00	135.45	135.45	125.60	132.35	132.35	128.91	671	0.86	22	-	-
KAMATHOTEL	EQ	06-Aug-2020	30.20	32.90	33.00	31.50	31.80	31.85	32.22	639126	205.91	4610	245451	38.40
KAMDHENU	BE	06-Aug-2020	75.00	72.20	76.85	72.20	73.60	73.95	74.49	8622	6.42	100	-	-
KANANIIND	BE	06-Aug-2020	4.05	4.00	4.00	3.85	3.95	3.95	3.88	1390	0.05	20	-	-
KANORICHEM	EQ	06-Aug-2020	34.00	33.85	35.45	33.60	34.90	34.65	34.68	28517	9.89	372	18440	64.66
KANSAINER	EQ	06-Aug-2020	442.75	443.00	447.00	435.20	443.45	444.20	440.36	744871	3280.11	6482	631566	84.79
KAPSTON	EQ	06-Aug-2020	90.60	86.15	90.25	86.10	89.95	88.75	89.13	32	0.03	7	28	87.50
KARDA	BE	06-Aug-2020	78.80	79.00	79.50	77.00	77.10	78.20	78.39	64061	50.21	129	-	-
KARMAENG	EQ	06-Aug-2020	9.65	9.75	10.10	9.75	9.75	9.75	9.88	172	0.02	11	66	38.37
KARURVYSYA	EQ	06-Aug-2020	32.95	33.10	33.60	32.80	33.00	33.05	33.13	1502089	497.64	5735	756256	50.35
KAUSHALYA	BE	06-Aug-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	8723	0.12	13	-	-
KAYA	BE	06-Aug-2020	209.30	211.95	211.95	203.00	206.90	205.65	205.66	4642	9.55	188	-	-
KCP	EQ	06-Aug-2020	57.70	57.95	65.90	57.95	63.50	63.10	63.91	2380441	1521.29	12770	751447	31.57
KCPSUGIND	EQ	06-Aug-2020	14.10	14.00	14.30	14.00	14.10	14.10	14.12	247350	34.92	526	116690	47.18
KDDL	BE	06-Aug-2020	127.15	133.00	133.00	127.00	128.00	128.00	129.33	566	0.73	16	-	-
KEC	EQ	06-Aug-2020	273.80	275.00	281.80	270.60	271.75	274.05	276.71	361779	1001.07	7796	201847	55.79
KECL	EQ	06-Aug-2020	10.40	10.10	10.60	10.10	10.30	10.25	10.35	21759	2.25	203	15099	69.39
KEI	EQ	06-Aug-2020	354.05	357.00	365.00	350.10	352.50	353.65	353.74	161851	572.53	5120	112167	69.30
KELLTONTEC	BE	06-Aug-2020	20.80	20.80	20.80	19.80	19.80	19.80	19.85	127896	25.38	212	-	-
KENNAMET	EQ	06-Aug-2020	727.50	729.95	744.00	719.95	744.00	741.10	734.26	2290	16.81	280	1741	76.03
KERNEX	BE	06-Aug-2020	17.95	17.30	18.65	17.30	18.60	18.60	17.79	972	0.17	7	-	-
KESORAMIND	EQ	06-Aug-2020	35.70	35.40	36.00	35.00	35.25	35.20	35.49	126019	44.73	659	61186	48.55
KEYFINSERV	EQ	06-Aug-2020	36.10	36.40	37.60	34.30	36.00	36.00	35.63	584	0.21	12	204	34.93
KGL	BZ	06-Aug-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.48	549754	2.63	122	-	-
KHADIM	BE	06-Aug-2020	111.50	115.45	115.45	106.00	111.00	112.60	111.20	18782	20.88	316	-	-
KHANDSE	EQ	06-Aug-2020	9.10	8.65	9.55	8.65	9.55	9.55	9.42	7116	0.67	23	1121	15.75
KHFM	SM	06-Aug-2020	26.00	25.00	26.40	25.00	26.40	26.35	25.92	9000	2.33	3	9000	100.00
KICL	EQ	06-Aug-2020	1232.80	1265.00	1287.95	1245.00	1270.00	1276.65	1263.43	151	1.91	31	138	91.39
KILITCH	BE	06-Aug-2020	87.05	86.60	86.95	84.75	85.35	85.85	85.55	6809	5.83	88	-	-
KINGFA	EQ	06-Aug-2020	509.85	519.00	574.00	517.00	557.50	559.00	553.52	94975	525.70	5318	32511	34.23
KIOCL	EQ	06-Aug-2020	117.15	119.45	123.00	117.25	122.70	122.00	121.06	22976	27.81	506	16660	72.51
KIRIINDUS	EQ	06-Aug-2020	512.15	510.10	520.00	508.20	513.00	511.45	513.18	100692	516.73	2606	36626	36.37
KIRLFER	EQ	06-Aug-2020	77.50	77.95	83.60	77.95	82.55	82.20	81.50	143940	117.31	1786	77287	53.69
KIRLOSBROS	EQ	06-Aug-2020	128.15	130.75	133.00	129.00	130.00	129.95	130.65	117741	153.83	2304	68789	58.42
KIRLOSENG	EQ	06-Aug-2020	107.45	106.40	109.00	105.20	106.05	105.60	106.52	71416	76.07	1176	47711	66.81
KIRLOSIND	EQ	06-Aug-2020	626.80	637.05	639.50	625.30	637.00	635.70	633.14	665	4.21	366	266	40.00
KITEX	EQ	06-Aug-2020	102.55	101.60	103.80	101.60	101.75	102.00	102.65	53445	54.86	1122	29589	55.36
KKCL	EQ	06-Aug-2020	725.10	730.00	775.00	725.10	760.00	759.95	756.52	3822	28.91	489	2620	68.55
KMSUGAR	EQ	06-Aug-2020	8.50	8.60	8.65	8.50	8.60	8.55	8.57	53205	4.56	150	38812	72.95
KNRCON	EQ	06-Aug-2020	203.75	203.75	205.70	203.05	203.90	203.65	204.23	42007	85.79	1242	26029	61.96
KOHINOOR	BZ	06-Aug-2020	10.35	10.35	10.80	10.05	10.35	10.20	10.33	4342	0.45	36	-	-
KOKUYOCMLN	EQ	06-Aug-2020	52.20	52.25	55.35	52.20	54.55	54.25	53.47	165118	88.29	1318	101478	61.46
KOLTEPATIL	EQ	06-Aug-2020	147.30	148.15	154.40	146.35	151.50	151.35	151.74	227623	345.40	5856	110241	48.43
KOPRAN	EQ	06-Aug-2020	54.45	55.20	57.15	54.20	57.15	57.15	56.40	307559	173.47	1699	226756	73.73
KOTAKBANK	EQ	06-Aug-2020	1334.20	1345.00	1367.40	1330.65	1340.20	1340.10	1346.97	3677840	49539.52	103339	1072011	29.15
KOTAKBKETF	EQ	06-Aug-2020	217.18	218.18	220.68	215.70	218.38	217.94	218.62	103878	227.09	1052	62055	59.74
KOTAKGOLD	EQ	06-Aug-2020	487.05	489.90	490.05	487.05	489.00	489.45	488.25	214521	1047.40	2824	138594	64.61
KOTAKNIFTY	EQ	06-Aug-2020	115.72	116.00	116.80	115.41	116.30	116.06	116.02	123191	142.92	424	68165	55.33
KOTAKNV20	EQ	06-Aug-2020	57.34	56.15	58.50	56.00	58.50	58.43	57.25	52882	30.27	171	30587	57.84
KOTAKPSUBK	EQ	06-Aug-2020	140.19	138.75	141.32	138.10	139.00	138.99	139.66	13869	19.37	263	9249	66.69
KOTARISUG	EQ	06-Aug-2020	13.25	13.30	13.50	13.05	13.25	13.20	13.22	41103	5.43	201	20084	48.86
KOTHARIPET	EQ	06-Aug-2020	15.80	15.55	16.20	15.45	16.15	16.15	15.90	11506	1.83	76	8200	71.27
KOTHARIPRO	EQ	06-Aug-2020	59.95	59.60	62.45	59.00	59.15	60.30	60.50	3973	2.40	118	2784	70.07
KPITTECH	EQ	06-Aug-2020	71.05	74.60	74.60	68.50	74.60	74.60	73.62	1688859	1243.39	5123	1156207	68.46
KPRMILL	EQ	06-Aug-2020	458.00	464.90	464.90	450.10	462.00	459.65	456.89	9747	44.53	613	6498	66.67
KRBL	EQ	06-Aug-2020	305.30	305.00	318.65	290.10	297.80	295.85	307.44	853189	2623.03	12332	284158	33.31
KREBSBIO	EQ	06-Aug-2020	94.80	95.05	101.00	90.30	97.00	96.95	97.31	83552	81.31	1498	36913	44.18
KRIDHANINF	BE	06-Aug-2020	3.05	3.20	3.20	2.90	3.20	3.20	3.15	45380	1.43	118	-	-
KRISHANA	BE	06-Aug-2020	49.00	49.00	50.00	48.80	50.00	49.90	49.23	1969	0.97	10	-	-
KSB	EQ	06-Aug-2020	511.10	511.45	520.15	508.00	510.00	508.75	511.44	11425	58.43	788	7273	63.66
KSCL	EQ	06-Aug-2020	591.10	596.55	606.75	589.25	604.70	603.15	598.96	287558	1722.36	9848	97768	34.00
KSERASERA	BE	06-Aug-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	3520888	10.28	485	-	-
KSHITIJPOL	SM	06-Aug-2020	24.10	26.00	26.00	26.00	26.00	26.00	26.00	4000	1.04	1	4000	100.00
KSL	EQ	06-Aug-2020	233.50	239.00	243.60	233.05	233.05	234.75	238.13	501382	1193.96	10428	186106	37.12
KSOLVES	SM	06-Aug-2020	110.00	106.00	106.00	106.00	106.00	106.00	106.00	1200	1.27	1	1200	100.00
KTKBANK	EQ	06-Aug-2020	42.10	42.40	42.60	42.15	42.40	42.35	42.35	736899	312.05	2650	377716	51.26
KUANTUM	EQ	06-Aug-2020	48.45	49.00	50.30	47.55	50.00	49.95	49.84	19948	9.94	397	16443	82.43
KWALITY	BE	06-Aug-2020	3.25	3.15	3.35	3.15	3.25	3.30	3.27	277042	9.05	350	-	-
L&TFH	EQ	06-Aug-2020	61.10	61.20	63.20	61.15	62.20	62.15	62.11	19530234	12130.38	50335	3513368	17.99
L&TFINANCE	N8	06-Aug-2020	1105.55	1100.00	1100.00	1075.00	1075.00	1075.00	1083.33	3	0.03	2	3	100.00
L&TFINANCE	NG	06-Aug-2020	1142.00	1180.00	1199.99	1180.00	1199.99	1199.99	1199.03	500	6.00	2	500	100.00
L&TFINANCE	NM	06-Aug-2020	952.40	1100.05	1100.05	1100.05	1100.05	1100.05	1100.05	5	0.06	1	5	100.00
L&TFINANCE	NU	06-Aug-2020	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	17	0.19	1	17	100.00
L&TFINANCE	NY	06-Aug-2020	1065.71	1060.00	1062.00	895.40	1062.00	1062.00	1022.11	597	6.10	12	500	83.75
L&TFINANCE	Y5	06-Aug-2020	1098.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	40	0.44	3	40	100.00
L&TFINANCE	Y9	06-Aug-2020	1120.00	1120.00	1120.00	1114.95	1114.95	1114.95	1118.99	25	0.28	4	20	80.00
L&TINFRA	N1	06-Aug-2020	1050.00	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	30	0.31	2	15	50.00
L&TINFRA	N2	06-Aug-2020	2050.00	2060.00	2074.99	2060.00	2074.99	2074.99	2067.50	20	0.41	2	20	100.00
L&TINFRA	N3	06-Aug-2020	1042.50	1042.00	1046.00	1042.00	1046.00	1046.00	1044.60	50	0.52	6	15	30.00
L&TINFRA	N4	06-Aug-2020	1997.00	2005.00	2005.00	2000.01	2002.50	2002.50	2001.58	95	1.90	4	95	100.00
L&TINFRA	N5	06-Aug-2020	1024.00	1025.01	1030.00	1023.31	1030.00	1030.00	1026.08	420	4.31	24	420	100.00
L&TINFRA	N6	06-Aug-2020	2110.00	2109.00	2110.25	2109.00	2110.25	2110.25	2109.78	139	2.93	8	139	100.00
LAKSHVILAS	EQ	06-Aug-2020	19.10	19.40	19.50	19.10	19.25	19.25	19.21	332509	63.87	882	243098	73.11
LALPATHLAB	EQ	06-Aug-2020	1846.25	1847.00	1878.75	1838.40	1853.90	1850.70	1861.14	64960	1209.00	6452	25063	38.58
LAMBODHARA	EQ	06-Aug-2020	26.70	27.40	28.00	26.30	26.55	26.65	27.06	3017	0.82	97	1832	60.72
LAOPALA	EQ	06-Aug-2020	185.10	187.60	191.40	183.50	188.20	188.15	188.75	30314	57.22	1018	16733	55.20
LASA	BE	06-Aug-2020	58.25	61.15	61.15	57.10	61.15	61.15	60.59	122344	74.13	825	-	-
LAURUSLABS	EQ	06-Aug-2020	1028.55	1032.70	1046.70	1009.20	1036.70	1033.25	1032.83	2023188	20896.15	58058	406783	20.11
LAXMICOT	SM	06-Aug-2020	8.80	10.30	10.30	10.30	10.30	10.30	10.30	6000	0.62	1	6000	100.00
LAXMIMACH	EQ	06-Aug-2020	3109.40	3109.40	3329.00	3109.40	3275.00	3273.10	3266.76	19925	650.90	3449	6577	33.01
LEMONTREE	EQ	06-Aug-2020	23.65	24.00	24.25	23.65	23.90	23.85	23.85	973526	232.16	2606	571809	58.74
LEXUS	SM	06-Aug-2020	15.50	14.75	14.75	14.75	14.75	14.75	14.75	2000	0.30	2	2000	100.00
LFIC	BE	06-Aug-2020	52.95	50.50	53.00	50.50	52.65	52.65	52.18	1334	0.70	12	-	-
LGBBROSLTD	EQ	06-Aug-2020	215.85	216.00	221.50	212.50	215.00	215.05	215.98	63751	137.69	1564	40239	63.12
LGBFORGE	BE	06-Aug-2020	2.30	2.35	2.40	2.25	2.35	2.35	2.33	33168	0.77	35	-	-
LIBAS	EQ	06-Aug-2020	44.95	45.30	45.30	43.00	43.40	43.40	43.32	43669	18.92	161	5517	12.63
LIBERTSHOE	EQ	06-Aug-2020	139.60	139.60	139.60	136.00	136.00	136.20	137.28	119191	163.63	2714	45535	38.20
LICHSGFIN	EQ	06-Aug-2020	257.00	258.45	262.80	255.40	258.90	258.40	259.11	3946030	10224.54	42810	975302	24.72
LICNETFGSC	EQ	06-Aug-2020	21.91	21.80	22.24	21.77	21.95	21.90	21.95	11736	2.58	98	6096	51.94
LICNETFN50	EQ	06-Aug-2020	116.04	114.49	118.90	114.49	116.20	116.20	116.76	3157	3.69	201	900	28.51
LICNETFSEN	EQ	06-Aug-2020	395.01	404.00	405.99	392.51	405.00	405.00	404.83	112	0.45	22	111	99.11
LICNFNHGP	EQ	06-Aug-2020	116.00	115.61	117.07	111.80	114.11	114.90	114.23	860	0.98	93	560	65.12
LINCOLN	EQ	06-Aug-2020	211.65	212.00	215.35	206.80	206.90	208.35	211.32	286248	604.89	4766	106949	37.36
LINCPEN	EQ	06-Aug-2020	155.00	156.00	160.00	152.55	156.90	154.85	155.31	3386	5.26	154	2187	64.59
LINDEINDIA	EQ	06-Aug-2020	648.75	650.75	656.05	640.55	646.15	644.90	647.66	16016	103.73	1099	8392	52.40
LIQUIDBEES	EQ	06-Aug-2020	1000.00	997.30	1000.01	997.30	1000.01	999.99	1000.00	563923	5639.22	3008	443201	78.59
LIQUIDETF	EQ	06-Aug-2020	999.99	999.99	1000.04	999.99	1000.01	1000.00	1000.00	16577	165.77	65	10719	64.66
LOKESHMACH	EQ	06-Aug-2020	21.75	21.60	22.90	21.60	21.70	21.80	21.91	28753	6.30	227	13769	47.89
LOTUSEYE	EQ	06-Aug-2020	30.35	29.85	30.75	28.40	30.75	29.55	29.54	4138	1.22	142	2923	70.64
LOVABLE	EQ	06-Aug-2020	50.60	50.70	51.20	49.10	49.65	49.80	50.23	10935	5.49	340	8063	73.74
LPDC	BE	06-Aug-2020	1.25	1.20	1.30	1.20	1.20	1.20	1.22	4827	0.06	8	-	-
LSIL	BE	06-Aug-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.89	3067434	27.42	748	-	-
LT	EQ	06-Aug-2020	925.75	926.05	933.70	920.25	922.70	922.15	927.33	2188238	20292.21	50102	641346	29.31
LTI	EQ	06-Aug-2020	2499.80	2510.00	2524.95	2431.10	2498.00	2468.95	2478.14	169207	4193.18	27840	92002	54.37
LTTS	EQ	06-Aug-2020	1532.65	1539.65	1564.95	1530.50	1562.70	1561.85	1552.75	74729	1160.35	6458	33320	44.59
LUMAXIND	EQ	06-Aug-2020	1475.05	1485.00	1509.95	1425.05	1437.20	1449.45	1475.02	6904	101.84	1093	3503	50.74
LUMAXTECH	EQ	06-Aug-2020	99.30	100.00	102.45	98.50	99.00	99.15	99.61	29767	29.65	696	16104	54.10
LUPIN	EQ	06-Aug-2020	928.00	932.80	945.80	925.50	935.50	936.25	937.90	3300887	30958.87	76419	960706	29.10
LUXIND	EQ	06-Aug-2020	1143.40	1149.80	1180.00	1142.05	1179.90	1176.05	1160.94	54667	634.65	3181	17612	32.22
LYKALABS	BE	06-Aug-2020	18.90	19.65	19.70	18.50	19.50	19.40	19.20	19169	3.68	129	-	-
LYPSAGEMS	EQ	06-Aug-2020	3.05	3.20	3.20	2.95	3.00	3.00	3.01	44558	1.34	49	38058	85.41
M&M	EQ	06-Aug-2020	614.25	618.00	618.00	605.55	610.75	609.65	609.79	3857563	23522.98	67305	1035288	26.84
M&MFIN	EQ	06-Aug-2020	127.05	128.75	135.85	127.50	135.50	134.15	130.99	15242432	19965.54	102830	5033973	33.03
M&MFIN	N1	06-Aug-2020	1096.00	1080.00	1113.00	1080.00	1113.00	1106.14	1106.14	50	0.55	4	50	100.00
M&MFIN	N2	06-Aug-2020	1065.00	1068.00	1078.99	1068.00	1078.99	1078.99	1069.69	13	0.14	4	13	100.00
M&MFIN-RE	BE	06-Aug-2020	73.00	73.00	77.00	70.75	76.90	73.60	73.63	3908629	2877.90	11290	-	-
M100	EQ	06-Aug-2020	16.59	16.41	16.59	16.41	16.55	16.51	16.52	17384	2.87	176	13515	77.74
M50	EQ	06-Aug-2020	108.64	108.00	110.50	108.00	110.45	110.45	108.84	587	0.64	22	476	81.09
MAANALU	EQ	06-Aug-2020	62.75	63.55	65.45	63.25	64.25	64.10	64.43	18698	12.05	311	11376	60.84
MACPOWER	SM	06-Aug-2020	46.55	48.00	48.80	48.00	48.80	48.80	48.40	1020	0.49	2	1020	100.00
MADHAV	EQ	06-Aug-2020	21.65	21.65	21.95	20.90	21.65	21.80	21.39	10432	2.23	68	2692	25.81
MADRASFERT	EQ	06-Aug-2020	17.40	17.25	17.55	17.25	17.25	17.30	17.37	54819	9.52	241	33901	61.84
MAGADSUGAR	EQ	06-Aug-2020	122.20	116.10	119.15	116.10	116.10	116.10	116.43	57580	67.04	777	48722	84.62
MAGMA	EQ	06-Aug-2020	29.65	30.70	31.10	28.85	31.10	31.10	30.84	3678107	1134.35	3940	2271230	61.75
MAGMA	N1	06-Aug-2020	1139.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1	0.01	1	1	100.00
MAGNUM	BE	06-Aug-2020	5.50	5.65	5.65	5.25	5.50	5.50	5.27	7415	0.39	12	-	-
MAHABANK	EQ	06-Aug-2020	11.85	11.95	12.10	11.80	11.90	11.85	11.90	1692663	201.37	2770	868012	51.28
MAHAPEXLTD	BE	06-Aug-2020	60.15	62.80	62.80	62.70	62.70	62.70	62.71	110	0.07	2	-	-
MAHASTEEL	EQ	06-Aug-2020	81.25	82.00	85.30	82.00	85.30	85.30	84.95	40895	34.74	540	21792	53.29
MAHEPC	EQ	06-Aug-2020	158.15	159.50	161.95	157.00	158.50	159.15	159.48	95264	151.92	2221	46263	48.56
MAHESHWARI	EQ	06-Aug-2020	153.00	154.85	154.90	152.15	152.50	153.00	153.37	11230	17.22	100	1674	14.91
MAHICKRA	SM	06-Aug-2020	77.05	75.15	77.85	75.10	77.50	77.50	76.40	9000	6.88	6	6000	66.67
MAHINDCIE	EQ	06-Aug-2020	105.45	107.95	107.95	105.10	105.65	106.30	106.16	42840	45.48	916	30339	70.82
MAHLIFE	EQ	06-Aug-2020	212.20	216.00	217.50	208.25	211.95	210.60	211.05	34949	73.76	1817	18189	52.04
MAHLOG	EQ	06-Aug-2020	295.35	294.05	304.35	288.85	292.80	294.30	295.60	36675	108.41	1758	15637	42.64
MAHSCOOTER	EQ	06-Aug-2020	3042.00	3068.00	3095.00	2991.00	3056.00	3048.00	3042.37	6904	210.04	1252	3066	44.41
MAHSEAMLES	EQ	06-Aug-2020	202.50	202.85	206.30	199.60	203.80	203.55	202.77	84417	171.17	1535	47469	56.23
MAITHANALL	EQ	06-Aug-2020	482.50	484.00	489.80	460.00	470.00	471.85	474.13	93848	444.96	4510	55377	59.01
MAJESCO	EQ	06-Aug-2020	631.10	628.10	628.10	604.00	623.00	616.65	612.66	324958	1990.89	17066	245188	75.45
MALUPAPER	EQ	06-Aug-2020	27.55	27.70	28.45	27.10	27.50	27.55	27.63	14738	4.07	109	7667	52.02
MAN50ETF	EQ	06-Aug-2020	112.70	115.50	115.50	113.00	113.06	113.06	113.82	25138	28.61	70	25032	99.58
MANAKALUCO	EQ	06-Aug-2020	7.70	8.05	8.05	7.75	8.05	8.05	8.03	18372	1.48	30	17372	94.56
MANAKCOAT	EQ	06-Aug-2020	3.90	3.90	4.05	3.75	4.00	4.00	3.80	10777	0.41	28	9202	85.39
MANAKSIA	EQ	06-Aug-2020	33.95	33.50	34.45	33.00	34.25	33.90	33.62	36660	12.33	344	25250	68.88
MANAKSTEEL	EQ	06-Aug-2020	9.80	9.50	9.90	9.50	9.90	9.85	9.74	9321	0.91	84	6809	73.05
MANALIPETC	EQ	06-Aug-2020	20.70	20.10	20.35	19.20	19.55	19.60	19.76	651957	128.83	1750	424324	65.08
MANAPPURAM	EQ	06-Aug-2020	159.30	160.00	169.00	153.55	156.75	154.80	160.97	38625429	62175.82	187450	5864241	15.18
MANGALAM	BE	06-Aug-2020	74.80	77.25	78.50	71.10	78.50	78.50	76.80	107510	82.57	663	-	-
MANGCHEFER	EQ	06-Aug-2020	35.85	36.20	36.35	35.20	35.80	35.75	35.68	515932	184.06	5777	306519	59.41
MANGLMCEM	EQ	06-Aug-2020	197.95	198.35	199.95	193.80	195.75	194.65	196.66	45422	89.33	1023	29284	64.47
MANGTIMBER	EQ	06-Aug-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	6552	0.45	6	6552	100.00
MANINDS	EQ	06-Aug-2020	48.10	48.35	52.15	48.30	50.90	51.05	50.63	429073	217.26	3156	263863	61.50
MANINFRA	EQ	06-Aug-2020	21.25	22.40	22.75	21.35	21.80	22.00	21.99	1051002	231.17	3731	566825	53.93
MANUGRAPH	BE	06-Aug-2020	8.75	8.75	9.15	8.60	9.15	9.15	9.02	2674	0.24	17	-	-
MANXT50	EQ	06-Aug-2020	270.70	270.70	272.20	270.70	271.45	271.45	271.27	104	0.28	14	101	97.12
MARALOVER	EQ	06-Aug-2020	11.55	11.80	12.10	11.40	11.95	11.95	11.68	4613	0.54	45	3637	78.84
MARATHON	EQ	06-Aug-2020	47.95	48.90	50.30	48.65	50.30	50.30	49.79	4508	2.24	36	4499	99.80
MARICO	EQ	06-Aug-2020	363.25	366.20	370.00	362.10	369.90	369.45	366.09	2417349	8849.73	26646	1211451	50.11
MARINE	SM	06-Aug-2020	89.25	91.60	91.60	89.55	90.50	90.50	90.45	120000	108.54	6	114000	95.00
MARKSANS	EQ	06-Aug-2020	45.80	48.05	48.05	48.05	48.05	48.05	48.05	1485502	713.78	1391	1349817	90.87
MARSHALL	SM	06-Aug-2020	6.25	6.40	6.55	6.40	6.50	6.50	6.48	9000	0.58	3	9000	100.00
MARUTI	EQ	06-Aug-2020	6526.25	6534.95	6585.85	6434.40	6551.25	6555.75	6498.88	1233253	80147.64	103982	148369	12.03
MASFIN	EQ	06-Aug-2020	627.70	620.15	639.00	620.15	631.80	628.05	632.15	7117	44.99	561	4896	68.79
MASKINVEST	BE	06-Aug-2020	50.85	48.55	50.50	48.35	48.40	50.20	48.39	3693	1.79	23	-	-
MASTEK	EQ	06-Aug-2020	674.60	686.00	691.00	638.75	655.10	657.45	658.98	652303	4298.57	22422	216793	33.24
MATRIMONY	EQ	06-Aug-2020	601.70	604.90	622.00	591.00	614.00	608.35	606.13	9090	55.10	653	5046	55.51
MAWANASUG	BE	06-Aug-2020	25.90	26.75	26.75	25.80	26.40	26.40	26.19	18338	4.80	88	-	-
MAXVIL	EQ	06-Aug-2020	38.15	39.00	40.00	38.05	39.10	38.95	39.25	187524	73.60	1235	87859	46.85
MAYURUNIQ	EQ	06-Aug-2020	249.65	249.15	258.55	246.10	250.00	251.50	251.96	153963	387.93	6101	94187	61.18
MAZDA	EQ	06-Aug-2020	317.85	317.05	324.00	313.60	324.00	321.65	318.49	3413	10.87	317	1515	44.39
MBAPL	BE	06-Aug-2020	60.00	60.00	60.00	59.95	60.00	60.00	60.00	184	0.11	3	-	-
MBECL	BE	06-Aug-2020	4.90	4.90	4.90	4.70	4.80	4.80	4.82	40298	1.94	46	-	-
MBLINFRA	BE	06-Aug-2020	6.15	6.30	6.30	6.05	6.10	6.05	6.15	7929	0.49	32	-	-
MC1RG	MF	06-Aug-2020	8.21	9.00	9.03	8.72	8.72	8.72	9.01	16163	1.46	13	16163	100.00
MCDHOLDING	EQ	06-Aug-2020	25.60	24.75	26.60	24.75	25.50	25.40	25.33	9560	2.42	78	8054	84.25
MCDOWELL-N	EQ	06-Aug-2020	583.95	586.35	591.90	578.10	581.70	579.65	583.45	1721902	10046.46	29795	582493	33.83
MCL	SM	06-Aug-2020	70.00	71.00	80.50	70.00	80.50	75.35	73.97	8400	6.21	7	8400	100.00
MCLEODRUSS	BE	06-Aug-2020	12.00	12.60	12.60	12.60	12.60	12.60	12.60	69824	8.80	114	-	-
MCX	EQ	06-Aug-2020	1749.45	1756.00	1774.80	1680.10	1687.00	1689.70	1721.15	533494	9182.23	28461	154191	28.90
MDL	SM	06-Aug-2020	17.50	17.50	17.50	17.50	17.50	17.50	17.50	2000	0.35	1	2000	100.00
MEGASOFT	EQ	06-Aug-2020	6.45	6.45	6.65	6.40	6.55	6.45	6.46	20432	1.32	67	14999	73.41
MEGH	EQ	06-Aug-2020	63.70	63.80	64.85	62.30	64.30	64.50	63.78	3332994	2125.62	15772	1154133	34.63
MELSTAR	BZ	06-Aug-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	846	0.01	5	-	-
MENONBE	EQ	06-Aug-2020	37.75	37.85	43.00	37.50	39.60	40.00	40.77	201163	82.01	2072	73601	36.59
MEP	BE	06-Aug-2020	16.05	15.45	16.00	15.25	15.50	15.35	15.47	62367	9.65	223	-	-
MERCATOR	BE	06-Aug-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.04	797971	8.27	319	-	-
METALFORGE	BE	06-Aug-2020	4.20	4.00	4.00	4.00	4.00	4.00	4.00	245	0.01	2	-	-
METKORE	BZ	06-Aug-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	15851	0.11	16	-	-
METROPOLIS	EQ	06-Aug-2020	1637.35	1637.35	1658.90	1631.00	1637.00	1638.70	1641.98	22894	375.92	2161	8617	37.64
MFSL	EQ	06-Aug-2020	549.60	545.00	548.40	536.20	542.40	539.35	541.55	1111594	6019.79	18832	213711	19.23
MGEL	SM	06-Aug-2020	58.60	58.25	58.25	58.25	58.25	58.25	58.25	2000	1.17	1	2000	100.00
MGL	EQ	06-Aug-2020	987.25	991.65	991.95	969.50	985.15	984.35	982.12	576447	5661.43	18917	221654	38.45
MHHL	SM	06-Aug-2020	15.85	16.60	16.60	16.60	16.60	16.60	16.60	6000	1.00	2	6000	100.00
MHRIL	EQ	06-Aug-2020	166.65	171.00	176.00	168.20	171.00	172.25	172.08	101045	173.88	2615	53900	53.34
MIDHANI	EQ	06-Aug-2020	210.05	210.75	212.60	208.50	208.65	209.45	210.60	729384	1536.08	10755	215738	29.58
MILTON	SM	06-Aug-2020	12.75	12.70	12.80	12.35	12.70	12.60	12.58	35200	4.43	8	35200	100.00
MINDACORP	EQ	06-Aug-2020	68.20	68.80	72.90	68.60	72.05	72.00	71.60	1423578	1019.23	7726	626865	44.03
MINDAIND	EQ	06-Aug-2020	279.50	280.60	285.00	280.50	282.20	282.50	282.39	55278	156.10	1689	28162	50.95
MINDTECK	EQ	06-Aug-2020	23.20	23.50	23.50	22.35	23.25	23.45	23.33	4714	1.10	66	2855	60.56
MINDTREE	EQ	06-Aug-2020	1140.30	1145.00	1160.00	1133.10	1144.00	1142.75	1146.06	811333	9298.35	20930	86317	10.64
MIRCELECTR	BE	06-Aug-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	91323	7.26	116	-	-
MIRZAINT	EQ	06-Aug-2020	50.05	49.70	50.40	48.70	48.85	48.85	49.33	294680	145.37	2236	147409	50.02
MITTAL	EQ	06-Aug-2020	34.70	33.00	33.00	33.00	33.00	33.00	33.00	1400	0.46	35	1400	100.00
MKPL	SM	06-Aug-2020	80.55	80.10	80.40	80.10	80.40	80.40	80.25	8000	6.42	4	8000	100.00
MMFL	EQ	06-Aug-2020	210.80	211.95	219.55	206.00	212.00	212.95	211.90	33206	70.36	1427	20016	60.28
MMP	EQ	06-Aug-2020	72.90	73.00	75.00	72.55	73.30	74.15	74.11	3950	2.93	49	2842	71.95
MMTC	EQ	06-Aug-2020	18.20	18.25	18.45	18.05	18.10	18.05	18.20	524896	95.54	1261	251076	47.83
MODIRUBBER	BE	06-Aug-2020	29.00	28.00	29.80	28.00	29.60	29.60	28.82	771	0.22	20	-	-
MOHOTAIND	BE	06-Aug-2020	10.85	11.00	11.10	10.40	11.10	11.10	10.88	85	0.01	3	-	-
MOIL	EQ	06-Aug-2020	140.10	140.50	142.00	139.00	141.05	140.60	140.46	180280	253.21	4209	84498	46.87
MOKSH	SM	06-Aug-2020	30.00	30.00	30.00	29.40	29.40	29.40	29.83	21000	6.26	3	21000	100.00
MOLDTECH	EQ	06-Aug-2020	35.20	35.25	36.15	34.55	35.10	35.05	35.27	26295	9.27	220	15735	59.84
MOLDTKPAC	EQ	06-Aug-2020	260.90	264.90	267.90	256.25	266.70	265.45	264.28	102918	271.99	2048	71559	69.53
MONTECARLO	EQ	06-Aug-2020	160.10	159.55	162.65	159.40	161.20	160.75	160.93	24394	39.26	846	13514	55.40
MORARJEE	EQ	06-Aug-2020	9.50	9.95	9.95	9.90	9.95	9.95	9.95	2103	0.21	13	2103	100.00
MOREPENLAB	EQ	06-Aug-2020	24.75	24.80	24.95	23.95	24.00	24.05	24.44	2086138	509.83	6527	1124647	53.91
MOTHERSUMI	EQ	06-Aug-2020	100.40	100.90	101.75	99.00	99.75	99.95	99.97	9046224	9043.33	42163	2382950	26.34
MOTILALOFS	EQ	06-Aug-2020	674.65	675.10	682.75	660.65	666.00	663.65	671.35	51384	344.97	2419	27547	53.61
MOTOGENFIN	BE	06-Aug-2020	16.95	16.50	17.65	16.15	16.35	17.15	16.99	1489	0.25	31	-	-
MPHASIS	EQ	06-Aug-2020	1137.25	1137.25	1179.50	1128.00	1172.00	1171.75	1163.82	472151	5495.01	19458	199415	42.24
MPSLTD	EQ	06-Aug-2020	368.75	384.80	384.80	366.60	368.20	368.95	369.64	4734	17.50	422	3936	83.14
MRF	EQ	06-Aug-2020	61519.05	61500.00	61850.00	61100.00	61317.00	61345.80	61552.90	4610	2837.59	2706	751	16.29
MRO-TEK	EQ	06-Aug-2020	23.00	22.10	22.50	22.10	22.50	22.50	22.23	601	0.13	13	501	83.36
MRPL	EQ	06-Aug-2020	34.75	35.25	36.45	34.60	34.70	34.85	35.37	3753985	1327.70	15777	1344587	35.82
MSPL	BE	06-Aug-2020	6.45	6.50	6.75	6.15	6.35	6.60	6.71	29323	1.97	55	-	-
MSTCLTD	EQ	06-Aug-2020	152.40	152.90	158.80	151.00	151.70	152.50	153.94	200018	307.90	4180	74757	37.38
MTEDUCARE	EQ	06-Aug-2020	12.40	12.45	12.70	12.20	12.35	12.40	12.40	17753	2.20	136	15987	90.05
MTNL	EQ	06-Aug-2020	9.20	9.30	9.30	9.05	9.10	9.10	9.11	536943	48.93	9750	323840	60.31
MUKANDENGG	BE	06-Aug-2020	7.70	8.00	8.05	8.00	8.05	8.05	8.04	718	0.06	8	-	-
MUKANDLTD	BE	06-Aug-2020	19.90	19.90	20.85	19.90	20.50	20.70	20.51	21876	4.49	99	-	-
MUKANDLTD	P1	06-Aug-2020	4.10	4.90	4.90	4.90	4.90	4.90	4.90	30	0.00	3	30	100.00
MUKTAARTS	BE	06-Aug-2020	22.65	23.25	23.25	22.15	22.50	22.50	22.87	4327	0.99	37	-	-
MUNJALAU	EQ	06-Aug-2020	49.85	49.85	50.80	49.10	49.40	49.30	49.84	240456	119.84	1537	103503	43.04
MUNJALSHOW	EQ	06-Aug-2020	106.10	108.00	111.40	106.50	111.40	111.40	109.96	76807	84.46	1092	50441	65.67
MURUDCERA	EQ	06-Aug-2020	16.15	16.20	16.50	16.00	16.35	16.25	16.21	21199	3.44	113	12455	58.75
MUTHOOTCAP	EQ	06-Aug-2020	373.00	373.95	376.65	354.35	359.00	358.35	360.13	67151	241.83	3371	40466	60.26
MUTHOOTFIN	EQ	06-Aug-2020	1257.90	1263.00	1324.65	1175.95	1211.00	1192.50	1242.50	12457185	154780.82	407827	2974317	23.88
N100	EQ	06-Aug-2020	813.80	822.00	822.00	813.80	815.00	815.42	817.75	14449	118.16	796	9564	66.19
NABARD	N1	06-Aug-2020	1250.00	1325.00	1499.00	1225.02	1474.96	1474.96	1390.82	87	1.21	34	20	22.99
NABARD	N2	06-Aug-2020	1270.00	1278.00	1280.00	1273.00	1273.00	1273.00	1275.57	23	0.29	8	19	82.61
NACLIND	EQ	06-Aug-2020	38.80	38.70	39.35	38.10	39.00	39.00	38.82	46350	17.99	327	34538	74.52
NAGAFERT	BE	06-Aug-2020	5.00	5.00	5.10	4.90	4.95	4.95	4.96	69888	3.47	187	-	-
NAGREEKEXP	EQ	06-Aug-2020	12.45	12.00	13.10	11.90	12.10	12.10	12.02	8178	0.98	22	6347	77.61
NAHARCAP	EQ	06-Aug-2020	64.40	64.40	65.50	64.40	65.50	65.50	64.95	539	0.35	28	376	69.76
NAHARINDUS	EQ	06-Aug-2020	24.10	24.80	24.80	24.00	24.40	24.35	24.29	3741	0.91	36	3329	88.99
NAHARPOLY	EQ	06-Aug-2020	65.40	66.70	67.00	63.10	65.50	64.95	65.47	17344	11.36	203	12713	73.30
NAHARSPING	EQ	06-Aug-2020	33.55	33.10	34.50	32.35	33.05	33.20	33.69	25770	8.68	181	13803	53.56
NAM-INDIA	EQ	06-Aug-2020	261.10	262.50	267.65	261.55	263.90	263.65	264.53	863970	2285.50	17824	367857	42.58
NARMADA	SM	06-Aug-2020	15.60	15.95	15.95	15.95	15.95	15.95	15.95	7200	1.15	1	7200	100.00
NATCOPHARM	EQ	06-Aug-2020	785.45	785.45	789.00	755.00	763.90	758.25	767.44	578461	4439.32	33874	292993	50.65
NATHBIOGEN	EQ	06-Aug-2020	363.65	357.05	381.80	357.05	381.40	381.05	378.28	101226	382.92	1732	67523	66.71
NATIONALUM	EQ	06-Aug-2020	34.60	34.90	35.20	34.45	34.70	34.85	34.85	16039462	5589.87	26739	6073312	37.86
NATNLSTEEL	BE	06-Aug-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	1989	0.04	6	-	-
NAUKRI	EQ	06-Aug-2020	3353.45	3387.00	3440.50	3294.00	3340.00	3319.00	3354.11	715294	23991.74	45846	247954	34.66
NAVINFLUOR	EQ	06-Aug-2020	1833.00	1852.00	1870.00	1840.05	1848.05	1852.95	1857.84	109322	2031.02	10880	51986	47.55
NAVKARCORP	EQ	06-Aug-2020	25.05	25.10	25.20	24.00	24.85	24.85	24.88	153518	38.20	809	89024	57.99
NAVNETEDUL	EQ	06-Aug-2020	73.90	74.50	75.50	73.15	73.55	73.45	74.00	48327	35.76	930	28383	58.73
NBCC	EQ	06-Aug-2020	23.10	23.15	23.35	23.00	23.05	23.05	23.14	3952771	914.79	26559	1513994	38.30
NBIFIN	EQ	06-Aug-2020	1604.95	1629.00	1630.00	1561.90	1615.00	1615.00	1615.00	45	0.73	9	41	91.11
NBVENTURES	EQ	06-Aug-2020	47.85	48.40	51.50	48.00	49.30	49.25	50.06	1463320	732.49	7836	690199	47.17
NCC	EQ	06-Aug-2020	31.30	31.45	31.75	30.65	31.10	31.00	31.27	6483791	2027.74	12892	2271472	35.03
NCLIND	EQ	06-Aug-2020	85.85	86.95	92.80	86.95	89.50	89.65	90.57	2839055	2571.24	18546	851548	29.99
NDGL	EQ	06-Aug-2020	601.20	605.00	614.80	577.00	583.00	610.15	599.38	562	3.37	59	269	47.86
NDL	EQ	06-Aug-2020	19.70	19.45	20.35	19.45	20.00	19.95	19.91	21707	4.32	152	17320	79.79
NDRAUTO	BE	06-Aug-2020	114.40	110.00	120.10	108.70	120.10	120.10	110.94	5559	6.17	81	-	-
NDTV	BE	06-Aug-2020	34.10	34.50	34.70	33.80	34.05	34.15	34.29	8452	2.90	110	-	-
NECCLTD	EQ	06-Aug-2020	11.85	12.15	12.40	11.30	11.30	11.30	11.69	190509	22.28	339	143717	75.44
NECLIFE	EQ	06-Aug-2020	21.70	21.65	22.35	21.50	22.00	21.85	21.92	530439	116.29	1453	294911	55.60
NELCAST	EQ	06-Aug-2020	50.15	50.45	51.50	50.45	50.95	51.00	50.98	271229	138.28	1984	146844	54.14
NELCO	EQ	06-Aug-2020	203.90	203.25	207.90	203.10	203.95	203.85	204.88	39243	80.40	1539	20997	53.51
NEOGEN	EQ	06-Aug-2020	631.05	648.20	694.15	632.00	680.00	677.15	677.23	178508	1208.91	7277	77123	43.20
NESCO	EQ	06-Aug-2020	436.70	436.95	439.85	432.25	434.70	433.50	435.34	31911	138.92	1135	22510	70.54
NESTLEIND	EQ	06-Aug-2020	16503.35	16600.00	16700.00	16450.00	16661.00	16677.15	16569.95	105889	17545.75	25076	52630	49.70
NETF	EQ	06-Aug-2020	112.00	113.95	113.95	112.10	112.10	112.10	113.69	179	0.20	14	165	92.18
NETFCONSUM	EQ	06-Aug-2020	52.86	53.65	53.65	52.80	53.48	53.48	53.18	1760	0.94	27	1602	91.02
NETFDIVOPP	EQ	06-Aug-2020	28.20	28.49	28.75	27.69	28.72	28.72	28.43	1205	0.34	22	935	77.59
NETFIT	EQ	06-Aug-2020	17.91	18.47	18.47	18.01	18.06	18.12	18.15	35463	6.44	91	25727	72.55
NETFLTGILT	EQ	06-Aug-2020	21.99	22.00	22.09	21.93	22.00	22.00	22.02	10730	2.36	76	8924	83.17
NETFMID150	EQ	06-Aug-2020	59.73	60.95	60.98	59.95	60.17	60.45	60.29	347758	209.67	271	319083	91.75
NETFNIF100	EQ	06-Aug-2020	115.95	115.00	116.85	115.00	116.11	116.11	116.19	356	0.41	13	309	86.80
NETFNV20	EQ	06-Aug-2020	58.42	58.42	59.48	58.40	58.85	58.85	58.71	6797	3.99	39	4252	62.56
NETWORK18	EQ	06-Aug-2020	43.50	43.00	43.00	41.35	41.35	41.35	41.77	2295392	958.72	10310	1432560	62.41
NEULANDLAB	EQ	06-Aug-2020	786.55	795.00	799.45	765.25	770.00	780.00	789.18	185787	1466.19	11051	99012	53.29
NEWGEN	EQ	06-Aug-2020	177.20	176.05	184.95	176.05	178.00	178.15	180.33	62787	113.22	1825	34557	55.04
NEXTMEDIA	BE	06-Aug-2020	4.70	4.70	4.70	4.70	4.70	4.70	4.70	1735	0.08	11	-	-
NFL	EQ	06-Aug-2020	36.55	38.00	38.70	37.15	37.45	37.35	37.79	1985108	750.11	7266	818611	41.24
NH	EQ	06-Aug-2020	290.25	293.00	310.00	290.00	304.00	303.25	303.55	503309	1527.78	14704	207024	41.13
NHAI	N1	06-Aug-2020	1121.19	1121.20	1124.10	1121.20	1124.10	1123.78	1123.96	814	9.15	9	674	82.80
NHAI	N2	06-Aug-2020	1277.71	1276.00	1280.00	1276.00	1278.60	1278.60	1278.97	1432	18.31	43	948	66.20
NHAI	N4	06-Aug-2020	1216.00	1216.00	1216.00	1215.00	1215.00	1215.00	1215.20	50	0.61	2	50	100.00
NHAI	N6	06-Aug-2020	1329.65	1325.00	1329.00	1325.00	1328.15	1328.15	1327.69	124	1.65	4	124	100.00
NHAI	N8	06-Aug-2020	1178.09	1178.00	1178.00	1153.25	1153.35	1153.30	1174.93	303	3.56	7	273	90.10
NHAI	N9	06-Aug-2020	1350.00	1267.00	1267.00	1250.00	1250.00	1250.00	1252.62	13	0.16	3	13	100.00
NHAI	NA	06-Aug-2020	1265.00	1270.00	1281.90	1268.00	1278.50	1278.50	1278.89	10501	134.30	110	8317	79.20
NHAI	ND	06-Aug-2020	1566.80	1566.80	1567.00	1566.70	1567.00	1566.75	1566.75	27	0.42	5	27	100.00
NHAI	NE	06-Aug-2020	1298.20	1304.99	1304.99	1296.55	1301.95	1297.55	1298.13	32	0.42	7	28	87.50
NHBTF2014	N4	06-Aug-2020	6300.00	6350.00	6350.00	6350.00	6350.00	6350.00	6350.00	3	0.19	1	3	100.00
NHBTF2014	N6	06-Aug-2020	7335.12	7310.00	7350.00	7306.00	7350.00	7350.00	7323.85	26	1.90	4	26	100.00
NHPC	EQ	06-Aug-2020	20.05	20.10	20.20	20.05	20.10	20.10	20.12	1680365	338.15	7724	825742	49.14
NHPC	N5	06-Aug-2020	1273.63	1273.63	1335.00	1273.63	1335.00	1335.00	1309.89	22	0.29	4	13	59.09
NHPC	N6	06-Aug-2020	1420.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	11	0.16	4	11	100.00
NIACL	EQ	06-Aug-2020	115.55	116.45	116.45	114.30	114.80	114.55	115.16	242255	278.98	3292	70229	28.99
NIFTYBEES	EQ	06-Aug-2020	118.03	118.95	119.68	118.18	119.15	119.02	118.90	1615399	1920.75	7181	685658	42.45
NIFTYEES	EQ	06-Aug-2020	14100.00	14110.00	14110.00	14110.00	14110.00	14110.00	14110.00	1	0.14	1	1	100.00
NIITLTD	EQ	06-Aug-2020	96.50	99.90	102.00	97.00	99.80	99.50	99.41	2862309	2845.39	21240	909857	31.79
NIITTECH	EQ	06-Aug-2020	1918.60	1916.00	2039.85	1916.00	2035.50	2023.70	2000.40	2105728	42122.99	83970	66313	3.15
NILAINFRA	EQ	06-Aug-2020	3.95	3.95	4.05	3.90	3.95	3.95	3.96	170307	6.75	333	126117	74.05
NILASPACES	EQ	06-Aug-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.15	323866	3.72	112	236671	73.08
NILKAMAL	EQ	06-Aug-2020	1223.65	1229.80	1258.95	1197.00	1219.80	1216.70	1226.00	11370	139.40	1436	4641	40.82
NIPPOBATRY	EQ	06-Aug-2020	494.20	500.00	517.50	499.95	517.50	516.25	505.58	1411	7.13	115	1303	92.35
NITCO	EQ	06-Aug-2020	15.85	15.90	16.25	15.85	16.15	16.05	16.07	18351	2.95	169	14091	76.79
NITINFIRE	BZ	06-Aug-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	27420	0.19	24	-	-
NITINSPIN	EQ	06-Aug-2020	39.60	39.75	40.65	39.60	40.35	40.35	40.27	24794	9.98	321	20135	81.21
NLCINDIA	EQ	06-Aug-2020	48.45	48.45	49.40	48.00	49.10	49.05	48.85	457673	223.58	1859	275621	60.22
NMDC	EQ	06-Aug-2020	86.55	86.95	88.40	86.40	87.85	87.70	87.47	6366233	5568.71	41643	2608980	40.98
NOCIL	EQ	06-Aug-2020	114.05	116.00	116.60	111.15	111.35	111.65	113.84	1566998	1783.92	11691	628516	40.11
NOIDATOLL	BE	06-Aug-2020	3.60	3.60	3.65	3.50	3.55	3.55	3.59	23470	0.84	47	-	-
NORBTEAEXP	BE	06-Aug-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	351	0.02	4	-	-
NPBET	EQ	06-Aug-2020	122.00	120.50	120.50	119.80	119.80	119.80	119.82	41	0.05	4	41	100.00
NRAIL	EQ	06-Aug-2020	199.60	203.00	206.00	196.60	197.00	197.35	200.79	11719	23.53	444	8965	76.50
NRBBEARING	EQ	06-Aug-2020	78.15	78.05	79.05	78.05	78.60	78.65	78.78	83077	65.45	1177	50102	60.31
NSIL	EQ	06-Aug-2020	646.65	638.95	664.00	638.95	658.00	658.00	647.40	73	0.47	29	54	73.97
NTL	BE	06-Aug-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	9582	0.06	14	-	-
NTPC	EQ	06-Aug-2020	85.90	86.50	87.45	85.60	86.40	86.15	86.37	12209723	10545.73	35747	5371524	43.99
NTPC	N4	06-Aug-2020	1202.60	1204.00	1204.00	1201.00	1201.00	1201.00	1202.67	60	0.72	3	60	100.00
NTPC	N6	06-Aug-2020	1468.43	1477.00	1477.00	1477.00	1477.00	1477.00	1477.00	32	0.47	1	32	100.00
NTPC	N7	06-Aug-2020	13.93	13.92	13.99	13.92	13.99	13.95	13.95	23401	3.26	79	17325	74.04
NTPC	NB	06-Aug-2020	1188.89	1172.00	1172.00	1170.00	1170.00	1170.00	1171.88	16	0.19	2	16	100.00
NUCLEUS	EQ	06-Aug-2020	317.10	319.70	345.00	318.10	338.20	339.00	334.69	311760	1043.44	9613	87043	27.92
NXTDIGITAL	EQ	06-Aug-2020	452.95	457.60	485.00	455.05	485.00	481.65	472.46	15710	74.22	1214	13316	84.76
OAL	EQ	06-Aug-2020	340.90	345.50	349.70	335.05	339.00	340.60	341.34	30440	103.90	803	21509	70.66
OBEROIRLTY	EQ	06-Aug-2020	354.75	360.10	371.00	358.85	366.55	366.00	365.41	284472	1039.48	8170	72566	25.51
OCCL	EQ	06-Aug-2020	818.65	829.90	835.00	805.00	809.90	806.80	812.80	7639	62.09	810	4362	57.10
OFSS	EQ	06-Aug-2020	2962.40	2944.00	2987.60	2944.00	2958.40	2955.75	2959.58	13478	398.89	3355	6678	49.55
OIL	EQ	06-Aug-2020	94.05	94.80	96.20	94.20	95.00	95.10	95.40	1054971	1006.43	8681	365227	34.62
OILCOUNTUB	BE	06-Aug-2020	4.30	4.50	4.50	4.15	4.50	4.20	4.34	8327	0.36	37	-	-
OISL	BE	06-Aug-2020	3.15	3.15	3.30	3.00	3.25	3.25	3.10	55384	1.72	113	-	-
OLECTRA	EQ	06-Aug-2020	62.70	64.00	65.80	61.60	63.80	63.45	63.86	81524	52.06	1312	35956	44.10
OMAXAUTO	EQ	06-Aug-2020	31.30	31.35	34.40	31.30	34.40	34.25	33.15	40310	13.36	669	28172	69.89
OMAXE	EQ	06-Aug-2020	71.80	70.05	70.50	68.25	68.25	68.25	68.87	110741	76.27	675	96708	87.33
OMFURN	SM	06-Aug-2020	10.60	10.60	11.10	10.60	11.10	11.10	10.93	18000	1.97	3	18000	100.00
OMKARCHEM	BE	06-Aug-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	2907	0.14	12	-	-
OMMETALS	BE	06-Aug-2020	13.50	13.20	13.60	13.15	13.45	13.45	13.33	11863	1.58	29	-	-
ONELIFECAP	EQ	06-Aug-2020	5.75	5.75	6.00	5.75	5.75	5.75	5.86	2619	0.15	15	1929	73.65
ONEPOINT	EQ	06-Aug-2020	9.95	9.65	10.00	9.55	10.00	9.75	9.72	3891	0.38	31	2823	72.55
ONGC	EQ	06-Aug-2020	76.95	77.85	79.95	77.05	78.10	78.05	78.50	26386804	20713.45	87080	5268795	19.97
ONMOBILE	EQ	06-Aug-2020	34.40	34.95	37.80	34.50	37.55	37.50	36.36	534745	194.42	2122	416284	77.85
ONWARDTEC	EQ	06-Aug-2020	63.90	64.00	65.90	63.70	64.50	64.30	64.74	5826	3.77	148	3054	52.42
OPTIEMUS	BE	06-Aug-2020	23.15	24.30	24.30	24.30	24.30	24.30	24.30	3662	0.89	11	-	-
OPTOCIRCUI	BE	06-Aug-2020	8.25	8.40	8.40	7.85	7.85	7.85	7.93	1226807	97.26	1810	-	-
ORBTEXP	EQ	06-Aug-2020	62.30	62.45	69.80	60.60	69.80	68.20	66.33	56293	37.34	970	25232	44.82
ORICONENT	EQ	06-Aug-2020	16.60	16.55	17.00	16.10	16.50	16.45	16.71	111660	18.66	392	86182	77.18
ORIENTABRA	EQ	06-Aug-2020	17.45	18.00	18.45	17.15	18.10	18.00	17.83	67885	12.10	360	49719	73.24
ORIENTALTL	BE	06-Aug-2020	9.55	10.00	10.00	10.00	10.00	10.00	10.00	3007	0.30	14	-	-
ORIENTBELL	EQ	06-Aug-2020	77.20	77.20	78.70	75.05	77.10	77.25	76.95	28869	22.21	409	18306	63.41
ORIENTCEM	EQ	06-Aug-2020	69.70	70.15	71.00	68.05	68.95	68.80	69.85	394725	275.71	2930	213516	54.09
ORIENTELEC	EQ	06-Aug-2020	177.20	177.40	179.90	176.55	177.60	177.15	177.97	214317	381.42	3019	168642	78.69
ORIENTHOT	BE	06-Aug-2020	19.30	19.50	19.80	19.00	19.30	19.10	19.31	19103	3.69	77	-	-
ORIENTPPR	EQ	06-Aug-2020	18.00	18.15	18.40	18.00	18.25	18.25	18.21	270926	49.33	748	158372	58.46
ORIENTREF	EQ	06-Aug-2020	171.60	172.00	179.40	171.85	175.00	174.50	175.33	84352	147.90	1988	53162	63.02
ORISSAMINE	EQ	06-Aug-2020	1945.15	1950.00	2049.00	1950.00	1957.00	1965.55	2001.56	66811	1337.26	6446	25743	38.53
ORTEL	BZ	06-Aug-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.49	29447	0.44	14	-	-
ORTINLABSS	BE	06-Aug-2020	16.35	16.20	17.00	16.05	17.00	16.95	16.73	17048	2.85	70	-	-
OSWALAGRO	EQ	06-Aug-2020	8.50	8.80	8.90	8.25	8.90	8.90	8.84	70693	6.25	207	57752	81.69
OSWALSEEDS	SM	06-Aug-2020	39.55	41.50	41.50	41.50	41.50	41.50	41.50	4000	1.66	1	4000	100.00
PAGEIND	EQ	06-Aug-2020	19626.10	19750.00	19899.00	19260.55	19440.00	19358.15	19426.79	19234	3736.55	7233	4719	24.53
PAISALO	EQ	06-Aug-2020	386.55	384.75	397.05	373.60	379.30	382.00	383.13	10744	41.16	408	6269	58.35
PALASHSECU	BE	06-Aug-2020	25.40	25.40	25.50	24.50	25.50	25.45	25.42	1744	0.44	6	-	-
PALREDTEC	BE	06-Aug-2020	17.90	18.60	18.75	17.20	18.75	18.75	18.63	3965	0.74	26	-	-
PANACEABIO	EQ	06-Aug-2020	215.45	215.45	217.75	212.20	214.00	213.60	214.61	103883	222.95	2425	55147	53.09
PANACHE	EQ	06-Aug-2020	57.85	59.00	59.25	57.00	57.00	57.00	58.63	5206	3.05	11	1201	23.07
PANAMAPET	EQ	06-Aug-2020	41.85	41.05	41.70	40.75	40.90	40.90	40.99	38449	15.76	462	27994	72.81
PAPERPROD	EQ	06-Aug-2020	251.00	253.00	253.00	241.75	243.30	244.70	244.95	99470	243.65	4562	65144	65.49
PARABDRUGS	BZ	06-Aug-2020	2.30	2.20	2.30	2.20	2.20	2.20	2.21	29829	0.66	42	-	-
PARACABLES	EQ	06-Aug-2020	6.25	6.35	6.35	6.20	6.25	6.20	6.27	112041	7.03	187	87711	78.28
PARAGMILK	EQ	06-Aug-2020	89.45	90.00	92.25	88.80	90.15	90.10	90.58	722623	654.53	8719	395601	54.75
PARSVNATH	BE	06-Aug-2020	2.75	2.85	2.85	2.75	2.85	2.85	2.84	44128	1.25	98	-	-
PATELENG	EQ	06-Aug-2020	13.85	13.90	14.10	13.60	13.80	13.70	13.85	93908	13.01	381	63815	67.95
PATINTLOG	EQ	06-Aug-2020	20.05	19.80	20.95	19.75	20.95	20.65	20.55	19104	3.93	204	14140	74.02
PATSPINLTD	BE	06-Aug-2020	5.20	4.95	4.95	4.95	4.95	4.95	4.95	200	0.01	1	-	-
PCJEWELLER	EQ	06-Aug-2020	16.85	17.00	17.15	16.35	16.35	16.45	16.76	2997067	502.33	5435	1284121	42.85
PDMJEPAPER	EQ	06-Aug-2020	13.00	13.20	13.20	12.80	13.00	12.95	12.94	54474	7.05	197	44208	81.15
PDSMFL	EQ	06-Aug-2020	263.00	267.55	274.90	262.00	270.00	269.95	268.19	989	2.65	111	828	83.72
PEARLPOLY	BE	06-Aug-2020	19.70	19.70	19.80	19.20	19.25	19.25	19.69	7265	1.43	13	-	-
PEL	EQ	06-Aug-2020	1432.85	1450.00	1484.00	1440.15	1465.00	1463.95	1464.75	1339910	19626.31	43779	135066	10.08
PENIND	EQ	06-Aug-2020	15.40	15.45	15.65	15.30	15.55	15.55	15.50	147563	22.87	411	128257	86.92
PENINLAND	EQ	06-Aug-2020	4.45	4.50	4.65	4.45	4.50	4.60	4.55	232708	10.59	191	159960	68.74
PENTAGOLD	SM	06-Aug-2020	17.00	16.15	16.15	16.15	16.15	16.15	16.15	9000	1.45	2	9000	100.00
PERSISTENT	EQ	06-Aug-2020	945.10	950.00	975.00	929.95	966.00	963.70	961.01	170511	1638.63	7034	129715	76.07
PETRONET	EQ	06-Aug-2020	247.35	248.25	251.45	245.00	247.50	246.20	248.35	2502767	6215.61	19953	1380533	55.16
PFC	EQ	06-Aug-2020	82.75	83.00	86.80	82.70	86.10	86.25	85.12	12776868	10875.24	49224	4250871	33.27
PFC	N5	06-Aug-2020	1285.00	1286.85	1286.85	1286.85	1286.85	1286.85	1286.85	2	0.03	1	2	100.00
PFC	N8	06-Aug-2020	1468.00	1461.00	1466.00	1461.00	1464.99	1464.99	1464.16	281	4.11	12	254	90.39
PFIZER	EQ	06-Aug-2020	4424.85	4450.00	4453.00	4380.00	4389.95	4389.95	4407.54	24374	1074.29	3722	12358	50.70
PFOCUS	EQ	06-Aug-2020	26.00	26.85	26.85	25.75	25.85	25.85	25.99	27846	7.24	180	22011	79.05
PFS	EQ	06-Aug-2020	18.45	18.75	18.75	17.80	18.25	18.25	18.34	1450844	266.07	2821	719655	49.60
PGEL	EQ	06-Aug-2020	52.90	55.50	55.50	50.30	50.90	50.40	51.95	128175	66.58	1198	81672	63.72
PGHH	EQ	06-Aug-2020	10291.40	10299.95	10365.00	10251.25	10295.00	10290.55	10299.76	1007	103.72	390	583	57.89
PGHL	EQ	06-Aug-2020	4406.75	4400.00	4437.05	4390.00	4407.00	4411.50	4412.09	11844	522.57	1704	6031	50.92
PGIL	EQ	06-Aug-2020	117.95	120.55	122.00	116.60	122.00	121.05	119.87	9366	11.23	768	4816	51.42
PHILIPCARB	EQ	06-Aug-2020	101.80	102.00	109.20	100.85	107.70	107.95	106.43	2837564	3019.98	21644	824987	29.07
PHOENIXLTD	EQ	06-Aug-2020	606.85	609.90	629.50	609.90	618.00	618.15	621.55	70020	435.21	4991	32378	46.24
PIDILITIND	EQ	06-Aug-2020	1315.05	1325.00	1335.00	1306.95	1332.00	1331.95	1320.63	2362657	31202.05	56381	1260926	53.37
PIIND	EQ	06-Aug-2020	1896.15	1904.90	2054.90	1904.90	2031.65	2035.75	1998.34	852162	17029.08	78557	390387	45.81
PILANIINVS	EQ	06-Aug-2020	1551.05	1566.95	1566.95	1475.60	1520.00	1522.85	1516.82	1720	26.09	293	1297	75.41
PILITA	BE	06-Aug-2020	5.60	5.80	5.80	5.65	5.75	5.70	5.70	10185	0.58	39	-	-
PIONDIST	EQ	06-Aug-2020	113.95	114.00	114.80	111.10	112.60	112.20	112.49	10208	11.48	244	6497	63.65
PIONEEREMB	EQ	06-Aug-2020	25.15	25.80	25.80	24.25	24.60	24.40	24.77	8739	2.16	155	6371	72.90
PITTIENG	EQ	06-Aug-2020	28.45	28.75	29.00	27.95	28.25	28.35	28.34	16984	4.81	280	11061	65.13
PKTEA	BE	06-Aug-2020	128.00	128.00	128.00	121.65	128.00	128.00	123.12	1040	1.28	9	-	-
PLASTIBLEN	EQ	06-Aug-2020	169.60	171.00	179.70	167.20	176.00	177.35	175.30	27857	48.83	1217	13760	49.40
PNB	EQ	06-Aug-2020	32.60	32.60	32.90	32.25	32.35	32.35	32.57	21227163	6912.93	36438	2555247	12.04
PNBGILTS	EQ	06-Aug-2020	46.65	48.50	49.00	47.00	47.45	47.40	47.95	3931570	1885.38	13430	1481933	37.69
PNBHOUSING	EQ	06-Aug-2020	209.85	210.10	217.40	209.05	212.25	213.25	212.89	871403	1855.15	16674	396477	45.50
PNC	EQ	06-Aug-2020	14.00	14.55	14.55	14.00	14.05	14.05	14.23	3540	0.50	31	2854	80.62
PNCINFRA	EQ	06-Aug-2020	128.10	128.45	139.85	127.45	133.40	133.80	134.92	963306	1299.68	14190	256878	26.67
PODDARHOUS	EQ	06-Aug-2020	162.15	165.40	171.40	163.70	164.95	166.00	166.96	1621	2.71	98	1106	68.23
PODDARMENT	EQ	06-Aug-2020	175.90	176.45	203.00	174.95	194.75	194.05	194.89	162897	317.47	4374	66943	41.10
POKARNA	BE	06-Aug-2020	139.10	140.00	146.05	140.00	146.05	146.05	145.42	180045	261.81	529	-	-
POLYCAB	EQ	06-Aug-2020	844.30	846.00	853.55	830.50	834.00	836.25	843.45	111630	941.54	6547	40001	35.83
POLYMED	EQ	06-Aug-2020	406.70	407.95	417.25	406.10	412.50	411.45	411.09	138366	568.80	4478	33140	23.95
POLYPLEX	EQ	06-Aug-2020	671.80	679.00	709.70	678.35	697.00	699.15	693.26	647505	4488.86	18100	279482	43.16
PONNIERODE	EQ	06-Aug-2020	160.80	165.00	182.95	155.70	176.00	177.40	175.07	405702	710.25	6813	118007	29.09
POWERGRID	EQ	06-Aug-2020	175.95	176.65	177.75	175.40	176.00	175.90	176.37	4817284	8496.28	47455	2336606	48.50
POWERINDIA	EQ	06-Aug-2020	870.05	888.00	888.00	870.35	872.10	872.30	871.73	33317	290.44	3428	19845	59.56
POWERMECH	EQ	06-Aug-2020	409.85	412.65	420.00	404.50	407.00	405.60	409.04	43593	178.31	2710	24768	56.82
PPAP	EQ	06-Aug-2020	163.85	165.45	167.00	159.90	161.00	160.75	162.65	9649	15.69	394	7669	79.48
PPL	EQ	06-Aug-2020	62.55	62.40	64.65	61.25	64.00	63.95	63.65	68056	43.32	560	57444	84.41
PRABHAT	EQ	06-Aug-2020	70.05	69.60	73.65	69.60	71.85	71.45	72.36	75283	54.47	536	62783	83.40
PRAENG	EQ	06-Aug-2020	5.80	6.00	6.00	5.80	5.90	5.90	5.86	11170	0.65	29	11058	99.00
PRAJIND	EQ	06-Aug-2020	61.10	61.35	61.95	59.80	60.15	60.30	60.80	865496	526.23	4694	278938	32.23
PRAKASH	EQ	06-Aug-2020	39.50	40.00	40.75	38.65	39.90	39.85	39.62	1119206	443.41	6584	598362	53.46
PRAKASHSTL	BE	06-Aug-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	217498	1.85	93	-	-
PRAXIS	BE	06-Aug-2020	32.00	33.50	33.60	30.65	33.10	33.10	32.95	11077	3.65	42	-	-
PRECAM	EQ	06-Aug-2020	33.40	33.50	33.80	32.10	32.20	32.35	32.91	176734	58.17	1102	115642	65.43
PRECOT	EQ	06-Aug-2020	21.60	22.00	22.00	21.25	21.25	21.25	21.73	54	0.01	4	44	81.48
PRECWIRE	EQ	06-Aug-2020	100.30	101.50	101.50	100.00	100.10	100.25	100.68	18413	18.54	258	15436	83.83
PREMEXPLN	BE	06-Aug-2020	119.65	124.50	125.50	117.25	125.50	124.50	122.95	7788	9.57	100	-	-
PREMIER	BE	06-Aug-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.85	11580	0.21	18	-	-
PREMIERPOL	EQ	06-Aug-2020	20.90	22.15	22.95	20.90	21.70	21.70	21.36	1981	0.42	24	1536	77.54
PRESSMN	EQ	06-Aug-2020	18.05	18.05	19.50	18.05	19.05	19.20	18.89	46038	8.70	299	36927	80.21
PRESTIGE	EQ	06-Aug-2020	203.85	203.80	222.50	201.20	221.45	220.85	216.90	2784881	6040.37	36113	609843	21.90
PRICOLLTD	EQ	06-Aug-2020	53.10	55.75	55.75	50.45	50.45	50.55	53.44	640631	342.36	1846	498590	77.83
PRIMESECU	EQ	06-Aug-2020	48.55	49.05	49.50	47.20	47.60	47.70	47.99	22160	10.64	400	16114	72.72
PRINCEPIPE	EQ	06-Aug-2020	116.60	121.00	122.40	120.00	122.40	122.40	121.65	286718	348.80	2771	206437	72.00
PROZONINTU	EQ	06-Aug-2020	15.60	16.00	16.35	14.85	15.95	15.80	15.86	504580	80.01	1348	245881	48.73
PRSMJOHNSN	EQ	06-Aug-2020	46.50	46.70	47.10	45.50	45.55	45.65	46.09	104012	47.94	861	75562	72.65
PSB	EQ	06-Aug-2020	13.35	13.55	13.55	13.20	13.35	13.25	13.32	211391	28.16	757	105283	49.80
PSL	EQ	06-Aug-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	22845	0.27	28	22845	100.00
PSPPROJECT	EQ	06-Aug-2020	402.75	395.05	402.60	392.00	397.00	397.15	398.39	22006	87.67	1230	13842	62.90
PSUBNKBEES	EQ	06-Aug-2020	15.60	15.70	15.73	15.50	15.51	15.54	15.64	53247	8.33	206	37327	70.10
PTC	EQ	06-Aug-2020	52.95	53.25	53.80	52.85	53.55	53.50	53.35	2199681	1173.47	9290	1128499	51.30
PTL	EQ	06-Aug-2020	39.85	45.10	47.45	42.65	44.10	44.10	45.58	554306	252.65	4769	212573	38.35
PUNJABCHEM	EQ	06-Aug-2020	431.05	439.90	439.90	425.10	432.00	432.00	433.67	1391	6.03	127	958	68.87
PUNJLLOYD	BZ	06-Aug-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.76	120057	2.11	86	-	-
PURVA	EQ	06-Aug-2020	41.15	40.75	44.20	40.75	42.10	42.15	42.74	186907	79.88	1579	68030	36.40
PVR	EQ	06-Aug-2020	1139.45	1139.45	1145.00	1121.40	1123.30	1128.50	1131.04	896683	10141.83	27992	80428	8.97
QGOLDHALF	EQ	06-Aug-2020	2408.85	2419.00	2449.95	2409.00	2427.00	2426.25	2425.59	4411	106.99	232	3978	90.18
QNIFTY	EQ	06-Aug-2020	1154.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	26	0.30	4	6	23.08
QUESS	EQ	06-Aug-2020	351.60	350.50	369.15	350.50	366.00	364.85	364.81	405431	1479.07	8573	195431	48.20
QUICKHEAL	EQ	06-Aug-2020	114.60	114.85	121.65	113.65	120.35	120.70	118.78	1084869	1288.59	10867	400426	36.91
RADICO	EQ	06-Aug-2020	384.55	387.60	387.70	377.15	379.05	379.70	381.57	238352	909.49	7143	64083	26.89
RADIOCITY	EQ	06-Aug-2020	15.75	15.80	16.05	15.45	15.55	15.60	15.65	287878	45.04	897	147862	51.36
RAIN	EQ	06-Aug-2020	95.95	96.50	99.50	95.85	98.25	98.20	98.02	2223845	2179.91	11614	483072	21.72
RAJESHEXPO	EQ	06-Aug-2020	470.50	470.00	481.90	461.75	474.00	472.05	470.20	148769	699.52	12189	48951	32.90
RAJRATAN	EQ	06-Aug-2020	256.25	260.00	260.00	246.00	249.00	250.95	252.78	2072	5.24	424	1059	51.11
RAJSREESUG	BE	06-Aug-2020	13.95	13.95	13.95	13.80	13.80	13.80	13.84	991	0.14	11	-	-
RAJTV	EQ	06-Aug-2020	32.75	33.00	33.50	32.00	32.50	32.65	32.76	2864	0.94	46	2151	75.10
RALLIS	EQ	06-Aug-2020	294.95	297.00	304.00	296.05	298.20	298.35	300.24	790673	2373.94	14448	224592	28.41
RAMANEWS	EQ	06-Aug-2020	16.15	16.00	16.55	16.00	16.05	16.15	16.12	32587	5.25	183	21401	65.67
RAMASTEEL	EQ	06-Aug-2020	28.95	29.75	30.20	28.50	30.20	29.90	29.58	7507	2.22	122	4743	63.18
RAMCOCEM	EQ	06-Aug-2020	684.85	688.30	694.95	669.50	688.00	685.45	683.04	1259867	8605.40	18161	323682	25.69
RAMCOIND	EQ	06-Aug-2020	178.35	180.50	182.95	179.25	182.00	181.60	181.32	62941	114.12	1514	35310	56.10
RAMCOSYS	EQ	06-Aug-2020	135.85	137.55	142.60	136.00	142.60	142.60	141.31	391682	553.47	3269	235588	60.15
RAMKY	EQ	06-Aug-2020	34.65	35.70	35.90	34.35	34.70	34.60	34.82	81004	28.20	567	53299	65.80
RANASUG	BE	06-Aug-2020	6.45	6.75	6.75	6.75	6.75	6.75	6.75	129922	8.77	89	-	-
RANEENGINE	EQ	06-Aug-2020	191.40	187.05	193.75	178.25	190.90	189.60	189.30	1711	3.24	141	828	48.39
RANEHOLDIN	EQ	06-Aug-2020	415.10	415.00	424.00	415.00	416.00	416.20	420.39	11398	47.92	471	4718	41.39
RATNAMANI	EQ	06-Aug-2020	1108.60	1128.00	1165.00	1109.00	1119.70	1117.15	1127.45	21520	242.63	1975	11486	53.37
RAYMOND	EQ	06-Aug-2020	258.30	260.00	260.00	252.35	255.00	255.20	255.20	541588	1382.12	8838	193556	35.74
RBL	EQ	06-Aug-2020	546.60	545.00	557.80	536.15	537.00	539.65	545.10	19729	107.54	1366	7771	39.39
RBLBANK	EQ	06-Aug-2020	174.95	175.90	177.25	171.80	174.40	174.15	174.30	21316997	37155.63	112437	1389331	6.52
RCF	EQ	06-Aug-2020	48.00	48.25	48.85	48.15	48.50	48.45	48.47	1042835	505.51	4145	362904	34.80
RCOM	BE	06-Aug-2020	2.85	2.90	2.90	2.75	2.75	2.75	2.77	28107850	778.94	16770	-	-
RECLTD	EQ	06-Aug-2020	101.45	102.25	107.80	101.50	106.55	106.70	105.61	17200085	18164.19	53892	4049386	23.54
RECLTD	N9	06-Aug-2020	1310.00	1305.10	1329.80	1305.00	1329.80	1328.07	1307.21	1029	13.45	15	1004	97.57
RECLTD	NI	06-Aug-2020	1211.89	1210.00	1210.00	1206.10	1210.00	1210.00	1208.73	1731	20.92	21	1700	98.21
REDINGTON	EQ	06-Aug-2020	88.60	89.10	89.75	87.30	87.70	87.70	88.30	220714	194.89	3473	130909	59.31
REFEX	EQ	06-Aug-2020	50.85	51.00	51.05	49.05	49.60	49.45	50.06	113897	57.02	920	78308	68.75
REFEX-RE	BE	06-Aug-2020	12.15	9.50	11.00	7.35	8.90	8.75	8.46	469918	39.74	2153	-	-
RELAXO	EQ	06-Aug-2020	630.85	635.45	639.75	630.00	632.90	630.80	633.37	255805	1620.19	13560	112964	44.16
RELCAPITAL	BE	06-Aug-2020	10.00	10.00	10.10	9.60	9.75	9.70	9.83	742396	72.94	1924	-	-
RELIABLE	SM	06-Aug-2020	27.70	27.50	28.50	27.50	28.50	27.65	27.58	31200	8.60	5	31200	100.00
RELIANCE	EQ	06-Aug-2020	2126.45	2157.00	2167.70	2107.80	2136.55	2134.10	2139.59	22762726	487028.11	468092	3095157	13.60
RELIANCEPP	E1	06-Aug-2020	1233.30	1254.00	1266.00	1211.30	1236.00	1233.95	1240.33	2142332	26572.04	63515	732578	34.20
RELIGARE	EQ	06-Aug-2020	36.75	37.00	37.40	36.05	36.45	36.30	36.69	145614	53.42	888	100339	68.91
RELINFRA	EQ	06-Aug-2020	29.50	29.90	30.35	28.80	29.05	29.20	29.56	2271582	671.50	5619	1205632	53.07
REMSONSIND	EQ	06-Aug-2020	70.40	71.90	71.90	69.00	70.85	70.55	69.74	7034	4.91	110	1969	27.99
RENUKA	EQ	06-Aug-2020	8.80	8.90	9.00	8.75	8.85	8.85	8.84	725241	64.12	796	435132	60.00
REPCOHOME	EQ	06-Aug-2020	146.30	147.85	152.45	143.20	145.00	144.70	147.07	475907	699.90	6779	270354	56.81
REPL	SM	06-Aug-2020	38.25	36.35	36.35	36.35	36.35	36.35	36.35	15000	5.45	1	15000	100.00
REPRO	EQ	06-Aug-2020	378.10	375.45	397.00	372.30	390.00	387.25	386.16	13797	53.28	541	8827	63.98
RESPONIND	EQ	06-Aug-2020	93.10	94.50	95.00	92.05	93.10	93.75	93.11	391165	364.21	3922	6113	1.56
REVATHI	EQ	06-Aug-2020	392.10	382.25	411.70	382.25	392.00	394.60	396.83	718	2.85	115	389	54.18
RGL	EQ	06-Aug-2020	278.15	274.00	283.95	270.70	274.00	272.60	274.51	9696	26.62	614	4440	45.79
RHFL	BE	06-Aug-2020	2.20	2.15	2.25	2.10	2.15	2.15	2.12	2088777	44.35	1568	-	-
RHFL	N4	06-Aug-2020	202.35	200.00	202.03	164.15	164.15	192.37	201.68	208	0.42	10	208	100.00
RICOAUTO	EQ	06-Aug-2020	28.95	29.15	30.20	28.95	29.25	29.10	29.44	1016127	299.18	3773	489928	48.22
RIIL	EQ	06-Aug-2020	412.15	413.65	423.00	409.00	413.50	414.25	417.00	498122	2077.17	12531	71378	14.33
RITES	EQ	06-Aug-2020	238.25	238.25	242.50	238.20	242.00	241.25	240.18	484951	1164.73	5858	252448	52.06
RKDL	EQ	06-Aug-2020	6.80	6.70	7.10	6.70	6.95	6.95	7.01	20146	1.41	89	10459	51.92
RKEC	SM	06-Aug-2020	39.90	38.50	38.50	38.50	38.50	38.50	38.50	2000	0.77	1	2000	100.00
RKFORGE	EQ	06-Aug-2020	175.25	176.50	182.90	175.50	179.55	178.50	179.96	392180	705.77	4958	75983	19.37
RMCL	BE	06-Aug-2020	3.40	3.55	3.55	3.25	3.25	3.25	3.27	88905	2.91	68	-	-
RMDRIP	SM	06-Aug-2020	47.45	45.10	45.10	45.10	45.10	45.10	45.10	2000	0.90	1	2000	100.00
RML	EQ	06-Aug-2020	206.30	209.40	214.35	206.30	207.10	207.25	209.69	17094	35.84	901	7882	46.11
RNAVAL	BE	06-Aug-2020	2.50	2.60	2.60	2.50	2.60	2.60	2.59	2134468	55.22	1080	-	-
ROHITFERRO	BE	06-Aug-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.98	7548	0.07	16	-	-
ROHLTD	EQ	06-Aug-2020	64.35	68.00	68.20	62.80	63.00	63.85	65.74	731072	480.60	5605	265973	36.38
ROLLT	BE	06-Aug-2020	2.45	2.45	2.55	2.45	2.55	2.55	2.55	9396	0.24	27	-	-
ROLTA	BE	06-Aug-2020	5.00	5.00	5.20	4.90	5.20	5.20	5.11	152239	7.78	334	-	-
ROSSARI	EQ	06-Aug-2020	748.95	751.60	767.85	750.10	753.10	754.75	758.62	842088	6388.27	21038	139490	16.56
ROSSELLIND	EQ	06-Aug-2020	83.40	85.50	87.55	82.00	87.55	87.55	85.72	21601	18.52	292	19193	88.85
RPGLIFE	EQ	06-Aug-2020	372.90	375.40	384.80	370.00	376.75	377.10	376.12	192402	723.67	5738	73876	38.40
RPOWER	EQ	06-Aug-2020	3.45	3.50	3.50	3.35	3.40	3.45	3.42	12162437	416.16	10329	5779743	47.52
RPPINFRA	EQ	06-Aug-2020	50.25	50.30	51.40	50.00	50.00	50.20	50.25	6729	3.38	117	5689	84.54
RSSOFTWARE	EQ	06-Aug-2020	17.20	16.70	18.00	16.70	16.75	16.95	17.27	17095	2.95	151	12453	72.85
RSWM	EQ	06-Aug-2020	72.20	72.95	73.90	70.60	71.50	71.70	72.01	16189	11.66	267	11203	69.20
RSYSTEMS	EQ	06-Aug-2020	95.35	98.00	109.95	96.00	102.35	103.00	105.86	307962	326.02	6904	85055	27.62
RTNINFRA	BE	06-Aug-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	440852	30.86	251	-	-
RTNPOWER	EQ	06-Aug-2020	2.40	2.45	2.50	2.30	2.30	2.30	2.35	3816392	89.63	1191	2262751	59.29
RUBYMILLS	EQ	06-Aug-2020	156.70	151.35	160.00	151.35	152.75	154.05	156.08	5969	9.32	218	1531	25.65
RUCHI	BE	06-Aug-2020	674.45	708.15	708.15	708.15	708.15	708.15	708.15	7190	50.92	352	-	-
RUCHINFRA	BE	06-Aug-2020	13.95	14.60	14.60	14.20	14.60	14.60	14.49	469495	68.04	1120	-	-
RUCHIRA	EQ	06-Aug-2020	45.10	46.90	47.35	45.15	47.35	47.35	46.77	51166	23.93	532	36876	72.07
RUPA	EQ	06-Aug-2020	159.30	160.30	160.30	154.10	155.75	155.30	156.90	20603	32.33	728	12651	61.40
RUSHIL	EQ	06-Aug-2020	103.30	103.50	109.90	99.15	101.35	100.45	102.84	21830	22.45	539	15096	69.15
RVNL	EQ	06-Aug-2020	19.15	19.20	19.40	19.10	19.15	19.15	19.18	2799725	537.04	4161	1186693	42.39
S&SPOWER	BE	06-Aug-2020	13.90	14.50	14.55	14.20	14.55	14.55	14.35	504	0.07	12	-	-
SABEVENTS	BE	06-Aug-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.85	730	0.01	5	-	-
SADBHAV	EQ	06-Aug-2020	44.70	45.65	46.90	44.90	46.90	46.90	46.23	311423	143.96	1204	264225	84.84
SADBHIN	EQ	06-Aug-2020	16.00	15.95	16.80	15.85	16.80	16.75	16.58	522936	86.72	889	308496	58.99
SAFARI	EQ	06-Aug-2020	365.05	371.90	371.90	355.55	360.10	362.15	362.63	9789	35.50	708	7935	81.06
SAGARDEEP	EQ	06-Aug-2020	131.90	133.00	133.00	129.50	131.90	131.30	132.27	24069	31.84	228	19061	79.19
SAGCEM	EQ	06-Aug-2020	482.10	490.95	490.95	470.55	473.00	472.10	477.61	18433	88.04	1181	9088	49.30
SAIL	EQ	06-Aug-2020	36.75	37.00	37.90	36.70	37.70	37.55	37.30	44394795	16560.97	60074	8383789	18.88
SAKAR	EQ	06-Aug-2020	56.65	55.40	57.80	54.65	55.40	55.50	56.87	22612	12.86	128	8269	36.57
SAKHTISUG	BE	06-Aug-2020	9.15	9.45	9.45	9.00	9.05	9.05	9.12	14534	1.33	55	-	-
SAKSOFT	EQ	06-Aug-2020	241.40	241.45	289.00	239.50	283.90	281.60	270.72	182285	493.48	5758	51118	28.04
SAKUMA	BE	06-Aug-2020	6.05	6.05	6.10	5.85	6.05	6.05	5.98	114066	6.82	228	-	-
SALASAR	BE	06-Aug-2020	189.40	189.40	190.00	182.00	189.00	185.65	184.62	18922	34.93	180	-	-
SALONA	EQ	06-Aug-2020	59.50	57.30	60.00	57.15	57.15	57.35	57.95	558	0.32	26	197	35.30
SALSTEEL	BE	06-Aug-2020	2.65	2.65	2.75	2.60	2.65	2.65	2.67	7403	0.20	23	-	-
SALZERELEC	EQ	06-Aug-2020	84.70	85.00	85.25	83.70	84.90	84.35	84.55	8601	7.27	253	5517	64.14
SAMBHAAV	EQ	06-Aug-2020	2.20	2.20	2.20	2.10	2.15	2.10	2.12	37605	0.80	27	29605	78.73
SANCO	EQ	06-Aug-2020	9.10	9.35	9.35	8.90	8.90	9.05	9.04	22506	2.04	164	16852	74.88
SANDESH	EQ	06-Aug-2020	471.10	464.00	474.90	462.00	465.00	464.50	464.62	1103	5.12	59	812	73.62
SANDHAR	EQ	06-Aug-2020	207.20	204.55	210.75	204.55	205.60	206.20	207.36	12515	25.95	688	9611	76.80
SANGAMIND	EQ	06-Aug-2020	48.80	48.55	49.40	48.00	48.00	48.55	48.72	6211	3.03	141	5091	81.97
SANGHIIND	EQ	06-Aug-2020	24.80	24.80	25.60	24.40	24.75	24.85	25.11	501387	125.91	2699	374893	74.77
SANGHVIFOR	EQ	06-Aug-2020	15.85	15.20	15.70	15.20	15.50	15.50	15.43	1842	0.28	18	1433	77.80
SANGHVIMOV	EQ	06-Aug-2020	68.80	68.55	69.65	67.00	67.80	68.55	68.40	14084	9.63	542	9429	66.95
SANGINITA	EQ	06-Aug-2020	70.05	71.80	73.85	65.30	72.55	72.45	70.48	42198	29.74	263	17746	42.05
SANOFI	EQ	06-Aug-2020	8275.95	8335.00	8335.00	8131.05	8136.25	8174.90	8209.35	10927	897.04	2746	5380	49.24
SANWARIA	BE	06-Aug-2020	2.50	2.50	2.60	2.40	2.45	2.40	2.47	948433	23.46	626	-	-
SARDAEN	EQ	06-Aug-2020	206.15	207.95	209.40	200.00	203.20	202.90	205.20	229243	470.40	5698	96113	41.93
SAREGAMA	EQ	06-Aug-2020	468.40	465.05	475.35	465.05	467.00	467.70	469.48	14963	70.25	1907	11924	79.69
SARLAPOLY	EQ	06-Aug-2020	15.90	16.30	16.30	15.90	16.05	16.05	16.12	27756	4.47	162	23154	83.42
SARVESHWAR	SM	06-Aug-2020	11.80	11.70	11.70	11.25	11.25	11.25	11.34	11200	1.27	7	11200	100.00
SASKEN	EQ	06-Aug-2020	590.45	592.00	609.00	585.85	590.00	591.85	596.31	79084	471.59	6010	26688	33.75
SASTASUNDR	EQ	06-Aug-2020	87.80	88.55	91.00	85.55	90.00	89.95	89.07	21713	19.34	315	17289	79.63
SATHAISPAT	BE	06-Aug-2020	2.00	2.00	2.00	1.90	1.90	1.90	1.95	4032	0.08	4	-	-
SATIA	EQ	06-Aug-2020	102.55	103.30	104.00	101.50	101.50	102.00	102.50	62197	63.75	580	4657	7.49
SATIN	EQ	06-Aug-2020	68.05	69.95	71.45	67.90	68.50	68.40	69.39	205613	142.67	2964	105554	51.34
SBICARD	EQ	06-Aug-2020	758.85	762.00	764.45	753.00	758.50	758.55	758.29	867916	6581.32	31707	318642	36.71
SBIETFQLTY	EQ	06-Aug-2020	100.81	100.00	100.99	99.55	100.00	99.99	100.04	3464	3.47	52	3366	97.17
SBILIFE	EQ	06-Aug-2020	860.90	868.70	878.00	859.45	876.25	875.40	867.95	907558	7877.16	27246	450786	49.67
SBIN	EQ	06-Aug-2020	191.45	192.30	194.50	190.25	191.15	190.95	192.34	59740299	114906.86	239032	7633674	12.78
SBIN	N2	06-Aug-2020	10764.68	10775.00	10775.00	10730.00	10730.00	10730.00	10756.19	44	4.73	13	44	100.00
SBIN	N5	06-Aug-2020	10843.57	10840.10	10850.00	10825.00	10846.00	10842.63	10838.30	857	92.88	99	757	88.33
SCAPDVR	BE	06-Aug-2020	0.90	0.90	0.95	0.85	0.95	0.95	0.91	141028	1.28	119	-	-
SCHAEFFLER	EQ	06-Aug-2020	3593.90	3611.85	3618.35	3542.50	3594.95	3573.10	3580.73	12851	460.16	1886	9649	75.08
SCHAND	BE	06-Aug-2020	58.90	61.80	61.80	61.80	61.80	61.80	61.80	23591	14.58	144	-	-
SCHNEIDER	EQ	06-Aug-2020	73.60	74.20	79.85	73.60	76.70	76.45	77.38	511761	396.02	5514	154726	30.23
SCI	EQ	06-Aug-2020	55.15	55.40	56.30	54.45	54.65	54.75	55.19	1088865	600.96	6649	544528	50.01
SDAFXXVGR	MF	06-Aug-2020	10.12	10.12	10.12	10.12	10.12	10.12	10.12	500	0.05	1	500	100.00
SDBL	EQ	06-Aug-2020	46.05	46.75	48.35	44.90	48.10	47.95	47.26	400504	189.29	6686	291064	72.67
SEAMECLTD	EQ	06-Aug-2020	427.95	423.80	430.00	416.40	420.00	420.30	424.17	7043	29.87	488	4260	60.49
SECURCRED	SM	06-Aug-2020	18.60	17.80	17.80	17.75	17.75	17.75	17.76	3600	0.64	5	3600	100.00
SELAN	EQ	06-Aug-2020	103.70	109.80	111.50	106.40	107.50	107.50	108.64	67820	73.68	1864	29911	44.10
SELMCL	BZ	06-Aug-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.91	38335	0.35	36	-	-
SEPOWER	BE	06-Aug-2020	2.70	2.70	2.70	2.60	2.65	2.65	2.64	4994	0.13	31	-	-
SEQUENT	EQ	06-Aug-2020	122.65	123.50	138.70	122.55	134.20	134.20	132.14	4684457	6190.09	38596	1780524	38.01
SERVOTECH	SM	06-Aug-2020	19.00	18.05	18.40	18.05	18.35	18.35	18.36	104000	19.10	10	104000	100.00
SESHAPAPER	EQ	06-Aug-2020	149.40	148.05	150.90	148.00	150.90	150.05	149.65	45787	68.52	536	40876	89.27
SETCO	EQ	06-Aug-2020	9.10	9.35	9.35	9.00	9.20	9.20	9.12	43509	3.97	186	29623	68.08
SETF10GILT	EQ	06-Aug-2020	218.85	216.00	222.00	216.00	221.95	218.14	218.35	388	0.85	13	357	92.01
SETFGOLD	EQ	06-Aug-2020	4947.45	4995.00	4998.40	4955.00	4990.00	4994.80	4979.16	44503	2215.88	2305	34934	78.50
SETFNIF50	EQ	06-Aug-2020	114.48	115.19	116.00	114.85	115.50	115.48	115.42	213195	246.06	640	188006	88.18
SETFNIFBK	EQ	06-Aug-2020	214.91	208.50	218.50	205.98	216.19	216.02	215.93	53178	114.83	1105	16361	30.77
SETFNN50	EQ	06-Aug-2020	276.67	279.79	279.80	275.10	277.70	276.53	276.58	5292	14.64	162	4591	86.75
SETUINFRA	BE	06-Aug-2020	0.95	1.00	1.00	0.90	0.95	0.95	0.98	85308	0.84	53	-	-
SEYAIND	EQ	06-Aug-2020	76.65	77.95	78.00	73.00	73.00	73.35	74.94	22562	16.91	355	16579	73.48
SEZAL	BZ	06-Aug-2020	3.00	2.85	3.10	2.85	2.85	2.85	2.88	13450	0.39	27	-	-
SFL	EQ	06-Aug-2020	1376.90	1362.00	1422.00	1362.00	1403.00	1406.70	1410.72	3165	44.65	611	1564	49.42
SGBAPR28I	GB	06-Aug-2020	5310.51	5390.00	5390.00	5300.00	5302.10	5318.23	5318.28	356	18.93	79	303	85.11
SGBAUG24	GB	06-Aug-2020	5404.57	5449.00	5449.00	5390.01	5400.00	5407.59	5417.49	584	31.64	104	545	93.32
SGBAUG27	GB	06-Aug-2020	5336.31	5335.00	5440.00	5312.00	5325.05	5383.90	5385.56	133	7.16	33	110	82.71
SGBDC27VII	GB	06-Aug-2020	5362.00	5380.00	5380.00	5315.00	5349.00	5349.00	5355.71	17	0.91	10	15	88.24
SGBDEC25	GB	06-Aug-2020	5449.00	5455.00	5455.00	5455.00	5455.00	5455.00	5455.00	1	0.05	1	1	100.00
SGBDEC2512	GB	06-Aug-2020	5350.00	5394.95	5394.95	5360.00	5360.00	5360.00	5377.48	2	0.11	2	2	100.00
SGBDEC2513	GB	06-Aug-2020	5300.00	5311.00	5394.96	5311.00	5390.00	5390.00	5351.74	4	0.21	3	4	100.00
SGBDEC26	GB	06-Aug-2020	5400.00	5350.00	5350.00	5315.00	5350.00	5350.00	5347.63	19	1.02	8	19	100.00
SGBFEB24	GB	06-Aug-2020	5373.00	5450.00	5480.00	5400.00	5411.00	5411.00	5426.10	158	8.57	22	158	100.00
SGBFEB27	GB	06-Aug-2020	5338.00	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	100	5.35	5	100	100.00
SGBFEB28IX	GB	06-Aug-2020	5385.00	5303.00	5303.00	5303.00	5303.00	5303.00	5303.00	1	0.05	1	1	100.00
SGBJ28VIII	GB	06-Aug-2020	5300.00	5300.00	5360.00	5300.00	5344.00	5344.00	5334.06	80	4.27	7	58	72.50
SGBJAN26	GB	06-Aug-2020	5360.00	5350.00	5380.00	5350.00	5360.00	5360.00	5361.36	22	1.18	3	22	100.00
SGBJAN27	GB	06-Aug-2020	5325.00	5325.00	5339.00	5311.00	5339.00	5339.00	5334.46	35	1.87	7	30	85.71
SGBJUL25	GB	06-Aug-2020	5324.19	5350.00	5380.00	5315.00	5320.00	5320.25	5359.91	150	8.04	22	143	95.33
SGBJUL27	GB	06-Aug-2020	5350.00	5399.00	5399.00	5310.00	5310.00	5310.00	5383.49	59	3.18	10	56	94.92
SGBJUL28IV	GB	06-Aug-2020	5299.49	5331.00	5331.00	5285.00	5291.31	5292.01	5297.16	3760	199.17	425	3346	88.99
SGBJUN27	GB	06-Aug-2020	5350.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	1	0.05	1	1	100.00
SGBJUN28	GB	06-Aug-2020	5307.80	5300.00	5329.00	5261.00	5292.00	5297.36	5294.54	788	41.72	106	571	72.46
SGBMAR24	GB	06-Aug-2020	5374.71	5400.00	5400.00	5360.00	5360.00	5364.82	5390.29	136	7.33	8	136	100.00
SGBMAR25	GB	06-Aug-2020	5351.00	5345.00	5355.00	5345.00	5348.00	5348.00	5350.48	166	8.88	23	166	100.00
SGBMAR28X	GB	06-Aug-2020	5300.00	5306.00	5329.00	5302.00	5329.00	5329.00	5315.82	22	1.17	4	22	100.00
SGBMAY25	GB	06-Aug-2020	5336.51	5400.00	5400.00	5330.00	5340.00	5330.11	5335.45	833	44.44	108	783	94.00
SGBMAY26	GB	06-Aug-2020	5325.00	5397.99	5397.99	5300.10	5330.00	5330.00	5331.56	60	3.20	19	45	75.00
SGBMAY28	GB	06-Aug-2020	5304.64	5290.00	5330.00	5285.00	5285.00	5290.86	5296.21	669	35.43	75	639	95.52
SGBNOV23	GB	06-Aug-2020	5497.99	5436.50	5489.99	5410.10	5480.00	5480.00	5475.42	141	7.72	25	129	91.49
SGBNOV24	GB	06-Aug-2020	5355.92	5395.00	5395.00	5345.00	5350.00	5351.85	5359.12	1061	56.86	62	1009	95.10
SGBNOV25	GB	06-Aug-2020	5340.00	5360.00	5360.00	5360.00	5360.00	5360.00	5360.00	5	0.27	1	5	100.00
SGBNOV258	GB	06-Aug-2020	5325.00	5311.00	5311.00	5310.00	5310.00	5310.00	5310.10	10	0.53	2	10	100.00
SGBNOV25IX	GB	06-Aug-2020	5400.00	5399.99	5399.99	5399.99	5399.99	5399.99	5399.99	3	0.16	1	3	100.00
SGBNOV26	GB	06-Aug-2020	5311.00	5311.00	5312.00	5311.00	5312.00	5312.00	5311.25	4	0.21	3	4	100.00
SGBOCT25	GB	06-Aug-2020	5330.36	5395.00	5395.00	5331.00	5331.00	5332.36	5347.13	76	4.06	9	76	100.00
SGBOCT25IV	GB	06-Aug-2020	5332.75	5343.00	5398.00	5331.00	5331.00	5331.00	5340.75	21	1.12	6	21	100.00
SGBOCT25V	GB	06-Aug-2020	5409.00	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	2	0.11	1	2	100.00
SGBOCT26	GB	06-Aug-2020	5309.00	5445.00	5445.00	5299.95	5340.00	5340.00	5308.43	344	18.26	21	303	88.08
SGBOCT27	GB	06-Aug-2020	5384.59	5400.00	5400.00	5315.00	5380.00	5380.00	5379.72	18	0.97	6	15	83.33
SGBOCT27VI	GB	06-Aug-2020	5299.33	5285.00	5340.00	5271.00	5301.00	5300.71	5294.43	34	1.80	15	27	79.41
SGBSEP24	GB	06-Aug-2020	5361.12	5395.00	5400.00	5356.00	5361.00	5366.89	5371.44	750	40.29	66	735	98.00
SGBSEP27	GB	06-Aug-2020	5320.00	5300.00	5369.00	5300.00	5340.00	5340.00	5339.30	141	7.53	17	140	99.29
SGL	EQ	06-Aug-2020	8.15	8.40	8.40	7.95	8.25	8.15	8.14	8991	0.73	101	5537	61.58
SHAHALLOYS	BE	06-Aug-2020	7.20	7.20	7.55	7.20	7.55	7.55	7.38	220	0.02	2	-	-
SHAKTIPUMP	BE	06-Aug-2020	179.55	179.80	181.50	175.30	179.00	179.60	179.88	23256	41.83	1826	-	-
SHALBY	EQ	06-Aug-2020	72.10	72.20	75.15	72.20	73.00	72.95	73.55	141908	104.37	1847	50616	35.67
SHALPAINTS	EQ	06-Aug-2020	57.85	57.65	58.95	57.30	57.95	57.80	58.00	44772	25.97	887	23383	52.23
SHANKARA	EQ	06-Aug-2020	361.15	361.00	386.00	358.65	366.30	368.15	372.10	300330	1117.53	11190	77343	25.75
SHANTIGEAR	EQ	06-Aug-2020	92.60	92.40	92.40	88.80	89.05	89.30	89.97	59463	53.50	1652	30349	51.04
SHARDACROP	EQ	06-Aug-2020	310.80	312.70	324.00	307.20	317.00	318.85	314.79	112718	354.83	4951	61869	54.89
SHARDAMOTR	EQ	06-Aug-2020	764.75	764.75	772.00	735.10	745.00	737.25	746.21	2373	17.71	294	1329	56.01
SHARIABEES	EQ	06-Aug-2020	275.19	280.00	280.00	274.00	274.01	274.01	275.55	120	0.33	10	62	51.67
SHEMAROO	EQ	06-Aug-2020	53.55	55.00	55.50	52.80	53.30	53.20	53.82	194129	104.48	1500	138130	71.15
SHIL	EQ	06-Aug-2020	72.00	72.05	73.50	71.15	72.50	72.85	72.93	66038	48.16	293	62738	95.00
SHILPAMED	EQ	06-Aug-2020	580.85	580.85	607.50	580.65	598.00	598.35	599.79	362576	2174.69	11214	145617	40.16
SHIRPUR-G	EQ	06-Aug-2020	7.35	7.35	7.70	7.35	7.50	7.50	7.60	17301	1.31	152	15290	88.38
SHIVAMAUTO	BE	06-Aug-2020	13.50	13.90	14.15	13.50	14.15	14.10	14.05	43495	6.11	140	-	-
SHIVAMILLS	EQ	06-Aug-2020	22.60	23.30	24.80	22.50	22.80	22.65	23.41	14767	3.46	230	10155	68.77
SHIVATEX	EQ	06-Aug-2020	79.45	79.45	79.75	77.30	77.95	77.85	78.21	4133	3.23	66	2698	65.28
SHK	EQ	06-Aug-2020	74.25	74.50	83.60	74.20	81.50	81.85	80.28	6128793	4920.22	28841	2014979	32.88
SHOPERSTOP	EQ	06-Aug-2020	159.65	163.50	163.50	153.55	158.00	157.65	158.20	49939	79.00	1505	31534	63.15
SHREDIGCEM	EQ	06-Aug-2020	49.70	49.70	50.15	48.25	48.80	48.65	49.15	377851	185.71	2221	247038	65.38
SHREECEM	EQ	06-Aug-2020	22103.90	22120.00	22165.00	21530.00	21849.85	21722.85	21950.28	56603	12424.52	14287	17270	30.51
SHREEPUSHK	EQ	06-Aug-2020	118.80	119.00	120.35	113.65	116.50	117.55	117.67	25608	30.13	690	12546	48.99
SHREERAMA	EQ	06-Aug-2020	5.15	5.40	5.40	5.10	5.40	5.40	5.36	125167	6.71	208	103127	82.39
SHRENIK	EQ	06-Aug-2020	51.80	51.70	51.80	50.25	50.95	51.00	51.01	87243	44.50	95	66401	76.11
SHREYANIND	EQ	06-Aug-2020	75.05	75.05	75.35	72.95	74.00	73.75	73.68	9257	6.82	254	6254	67.56
SHREYAS	EQ	06-Aug-2020	68.90	72.20	72.30	72.20	72.30	72.30	72.24	4652	3.36	45	4652	100.00
SHRIPISTON	BE	06-Aug-2020	578.00	578.00	595.00	560.00	591.95	591.95	589.59	474	2.79	21	-	-
SHRIRAMCIT	EQ	06-Aug-2020	659.65	662.35	664.75	658.30	663.00	663.20	662.27	14263	94.46	923	6004	42.09
SHRIRAMEPC	EQ	06-Aug-2020	3.35	3.35	3.45	3.35	3.40	3.40	3.42	228835	7.82	179	178053	77.81
SHYAMCENT	BE	06-Aug-2020	3.15	3.30	3.30	3.00	3.20	3.20	3.07	22601	0.69	36	-	-
SICAGEN	EQ	06-Aug-2020	11.75	11.45	12.30	11.40	12.00	12.10	11.69	15311	1.79	154	12189	79.61
SICAL	EQ	06-Aug-2020	9.25	9.25	9.50	9.20	9.30	9.25	9.32	168641	15.73	301	105987	62.85
SIEMENS	EQ	06-Aug-2020	1170.20	1171.35	1180.15	1156.85	1159.00	1159.45	1166.32	325615	3797.71	13112	111284	34.18
SIGIND	EQ	06-Aug-2020	18.90	19.00	19.60	18.50	18.65	18.70	18.79	7714	1.45	109	5677	73.59
SIL	BE	06-Aug-2020	9.35	9.35	9.80	9.20	9.80	9.80	9.65	4815	0.46	17	-	-
SILINV	EQ	06-Aug-2020	142.85	143.20	143.55	137.60	137.80	138.75	140.00	6527	9.14	201	3420	52.40
SILLYMONKS	EQ	06-Aug-2020	33.15	31.55	33.00	31.50	33.00	33.00	31.57	235	0.07	3	235	100.00
SILVERTUC	SM	06-Aug-2020	91.00	97.00	97.00	97.00	97.00	97.00	97.00	1000	0.97	1	1000	100.00
SIMBHALS	BE	06-Aug-2020	6.65	6.95	6.95	6.50	6.55	6.55	6.69	2027	0.14	26	-	-
SIMPLEXINF	EQ	06-Aug-2020	31.00	31.50	32.55	31.00	32.25	32.15	31.72	155250	49.24	1022	93728	60.37
SINTERCOM	SM	06-Aug-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	2000	1.50	1	2000	100.00
SINTEX	BE	06-Aug-2020	1.80	1.75	1.80	1.75	1.80	1.75	1.75	1683787	29.53	1141	-	-
SIRCA	EQ	06-Aug-2020	233.80	237.45	240.00	215.50	225.00	224.90	227.29	29245	66.47	1421	16562	56.63
SIS	EQ	06-Aug-2020	362.20	362.00	372.10	360.00	362.40	361.85	366.30	61951	226.92	2224	32325	52.18
SITINET	BE	06-Aug-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.76	53565	0.94	127	-	-
SIYSIL	EQ	06-Aug-2020	153.45	150.05	154.40	144.05	144.85	144.90	149.18	627541	936.14	10850	179166	28.55
SJVN	EQ	06-Aug-2020	22.05	22.15	22.30	22.05	22.15	22.15	22.13	629206	139.27	1467	449452	71.43
SKFINDIA	EQ	06-Aug-2020	1478.65	1478.65	1490.95	1454.40	1458.00	1462.75	1463.25	33261	486.69	3300	22816	68.60
SKIL	BE	06-Aug-2020	3.95	3.95	4.10	3.80	4.00	4.00	3.86	73839	2.85	59	-	-
SKIPPER	EQ	06-Aug-2020	38.00	38.00	39.65	37.60	39.10	39.05	39.06	138977	54.29	853	100704	72.46
SKMEGGPROD	EQ	06-Aug-2020	34.65	34.50	36.80	34.40	35.60	35.85	35.65	42578	15.18	457	28302	66.47
SMARTLINK	EQ	06-Aug-2020	65.45	65.15	66.95	64.75	65.95	65.70	65.92	2914	1.92	136	1326	45.50
SMLISUZU	EQ	06-Aug-2020	395.90	400.10	402.00	395.40	395.80	397.15	398.07	13088	52.10	849	5501	42.03
SMSLIFE	EQ	06-Aug-2020	437.65	431.10	436.00	411.00	414.00	415.25	421.07	26566	111.86	1680	14194	53.43
SMSPHARMA	EQ	06-Aug-2020	86.65	86.65	87.60	83.50	84.95	84.40	85.32	591723	504.89	4921	239198	40.42
SNOWMAN	EQ	06-Aug-2020	29.05	29.20	29.65	28.95	29.10	29.10	29.29	529967	155.21	2368	94815	17.89
SOBHA	EQ	06-Aug-2020	220.10	220.25	227.55	220.10	221.75	221.75	223.94	255329	571.77	6858	96028	37.61
SOFTTECH	SM	06-Aug-2020	46.90	49.15	49.20	49.15	49.20	49.20	49.18	3200	1.57	2	3200	100.00
SOLARA	EQ	06-Aug-2020	874.30	880.00	906.50	860.10	875.00	872.70	883.81	197469	1745.25	8806	59134	29.95
SOLARINDS	EQ	06-Aug-2020	957.15	953.05	963.00	942.00	950.00	949.50	950.75	14737	140.11	1231	8401	57.01
SOLEX	SM	06-Aug-2020	20.95	24.65	24.65	24.65	24.65	24.65	24.65	2000	0.49	1	2000	100.00
SOMANYCERA	EQ	06-Aug-2020	131.00	131.60	131.60	128.00	130.70	130.05	130.03	82877	107.77	774	66379	80.09
SOMICONVEY	EQ	06-Aug-2020	16.85	16.85	17.40	16.25	17.30	16.60	16.76	6410	1.07	52	3153	49.19
SONATSOFTW	EQ	06-Aug-2020	285.50	287.70	291.90	281.15	289.00	290.05	286.75	927586	2659.85	18074	479797	51.73
SORILINFRA	EQ	06-Aug-2020	49.20	49.90	51.50	48.00	49.45	49.35	49.80	50246	25.02	864	30408	60.52
SOTL	EQ	06-Aug-2020	662.85	668.95	674.00	646.30	647.50	650.95	653.99	2990	19.55	467	1763	58.96
SOUTHBANK	EQ	06-Aug-2020	6.95	7.05	7.25	6.85	7.05	7.05	7.01	31810269	2231.17	34922	9847983	30.96
SOUTHWEST	BE	06-Aug-2020	20.90	20.90	20.90	20.25	20.85	20.85	20.30	21845	4.43	24	-	-
SPAL	EQ	06-Aug-2020	72.05	69.00	73.00	69.00	72.35	71.75	71.60	13092	9.37	379	10597	80.94
SPANDANA	EQ	06-Aug-2020	626.10	631.80	657.40	625.05	657.40	657.40	642.51	14858	95.46	956	9287	62.51
SPARC	EQ	06-Aug-2020	186.35	188.30	188.30	183.00	183.95	184.45	185.00	1424366	2635.06	16105	332690	23.36
SPECIALITY	EQ	06-Aug-2020	30.50	32.00	33.55	31.15	32.55	32.30	32.49	158063	51.36	1065	95671	60.53
SPECTRUM	SM	06-Aug-2020	50.90	51.00	54.00	51.00	54.00	52.00	52.00	6000	3.12	3	4000	66.67
SPENCER-RE	BE	06-Aug-2020	13.75	19.25	19.25	19.25	19.25	19.25	19.25	239472	46.10	1301	-	-
SPENCERS	EQ	06-Aug-2020	84.70	85.35	87.90	84.60	86.05	86.00	86.43	1058542	914.90	8059	420278	39.70
SPENTEX	BE	06-Aug-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.66	26033	0.17	35	-	-
SPIC	EQ	06-Aug-2020	24.15	24.00	24.00	23.05	23.35	23.35	23.49	411805	96.74	1772	226747	55.06
SPICEJET	EQ	06-Aug-2020	45.75	46.00	47.45	45.55	46.10	46.10	46.49	1466426	681.69	6278	616502	42.04
SPLIL	EQ	06-Aug-2020	27.80	28.75	28.75	28.00	28.15	28.30	28.36	11909	3.38	130	9959	83.63
SPMLINFRA	EQ	06-Aug-2020	7.75	8.00	8.00	7.40	7.95	7.85	7.58	18798	1.43	80	12398	65.95
SPTL	BE	06-Aug-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	348826	10.12	256	-	-
SPYL	BE	06-Aug-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.42	213226	0.91	97	-	-
SREEL	EQ	06-Aug-2020	137.20	139.00	142.00	138.20	140.90	139.60	140.04	12831	17.97	259	10090	78.64
SREIBNPNCD	NL	06-Aug-2020	869.31	880.00	880.00	875.00	880.00	880.00	877.31	93	0.82	6	93	100.00
SREIBNPNCD	NU	06-Aug-2020	815.00	800.00	820.00	800.00	815.00	817.01	817.02	114	0.93	6	114	100.00
SREIBNPNCD	NX	06-Aug-2020	865.00	875.00	875.00	875.00	875.00	875.00	875.00	50	0.44	1	50	100.00
SREIBNPNCD	NY	06-Aug-2020	912.00	925.00	925.00	920.00	920.00	920.00	921.67	30	0.28	2	30	100.00
SREIBNPNCD	Y5	06-Aug-2020	1040.00	911.50	911.50	911.50	911.50	911.50	911.50	50	0.46	1	50	100.00
SREIBNPNCD	Y8	06-Aug-2020	726.81	761.00	769.00	741.01	741.01	741.01	764.67	90	0.69	6	85	94.44
SREINFRA	EQ	06-Aug-2020	6.65	6.65	6.95	6.60	6.95	6.95	6.81	1120091	76.32	1051	638712	57.02
SRF	EQ	06-Aug-2020	3819.20	3849.50	3860.00	3790.85	3829.00	3831.05	3829.11	203169	7779.56	17713	62109	30.57
SRHHYPOLTD	EQ	06-Aug-2020	166.15	174.40	174.45	169.00	174.45	174.45	172.92	16869	29.17	435	13789	81.74
SRIPIPES	EQ	06-Aug-2020	186.70	187.80	189.15	183.25	184.65	185.00	187.26	73287	137.24	2861	36433	49.71
SRTRANSFIN	EQ	06-Aug-2020	642.30	644.00	666.00	643.05	660.90	660.75	656.21	4255399	27924.23	80617	835740	19.64
SRTRANSFIN	Y3	06-Aug-2020	1046.15	1052.00	1052.00	1051.00	1052.00	1051.73	1051.73	112	1.18	9	90	80.36
SRTRANSFIN	Y6	06-Aug-2020	2119.13	2121.00	2121.00	2121.00	2121.00	2121.00	2121.00	288	6.11	4	288	100.00
SRTRANSFIN	Y9	06-Aug-2020	1015.58	1015.00	1017.65	1013.50	1013.50	1014.58	1014.78	107	1.09	10	107	100.00
SRTRANSFIN	YB	06-Aug-2020	1010.31	1010.31	1010.31	1010.31	1010.31	1010.31	1010.31	3	0.03	1	3	100.00
SRTRANSFIN	YH	06-Aug-2020	975.00	981.40	981.40	981.40	981.40	981.40	981.40	1	0.01	1	1	100.00
SRTRANSFIN	YI	06-Aug-2020	915.00	925.00	989.90	925.00	989.90	989.90	931.95	56	0.52	2	56	100.00
SRTRANSFIN	YJ	06-Aug-2020	966.80	967.80	968.00	967.70	968.00	968.00	967.80	12097	117.07	75	12097	100.00
SRTRANSFIN	YL	06-Aug-2020	965.00	965.02	965.02	965.00	965.00	965.00	965.01	100	0.97	3	100	100.00
SRTRANSFIN	YO	06-Aug-2020	992.00	991.00	995.00	991.00	995.00	995.00	993.29	117	1.16	3	117	100.00
SRTRANSFIN	YV	06-Aug-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	60	0.59	8	60	100.00
SRTRANSFIN	YW	06-Aug-2020	990.00	985.00	985.00	981.00	981.00	981.00	981.40	20	0.20	2	20	100.00
SRTRANSFIN	YX	06-Aug-2020	1016.98	1014.00	1019.85	1014.00	1019.85	1019.85	1016.20	133	1.35	4	133	100.00
SRTRANSFIN	YY	06-Aug-2020	1020.99	1020.00	1043.00	1020.00	1029.00	1029.00	1026.31	26	0.27	9	25	96.15
SRTRANSFIN	Z6	06-Aug-2020	1212.00	990.00	990.00	990.00	990.00	990.00	990.00	87	0.86	11	87	100.00
SRTRANSFIN	Z9	06-Aug-2020	1020.00	1020.00	1021.00	1020.00	1021.00	1021.00	1020.90	172	1.76	6	150	87.21
SRTRANSFIN	ZG	06-Aug-2020	992.00	992.00	992.00	992.00	992.00	992.00	992.00	10	0.10	1	10	100.00
SRTRANSFIN	ZH	06-Aug-2020	990.00	995.00	1000.00	995.00	1000.00	997.50	997.50	20	0.20	3	20	100.00
SRTRANSFIN	ZK	06-Aug-2020	949.85	950.00	950.00	950.00	950.00	950.00	950.00	5	0.05	1	5	100.00
SSINFRA	SM	06-Aug-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	6000	0.47	2	6000	100.00
SSWL	EQ	06-Aug-2020	416.55	419.95	429.00	415.55	424.95	423.00	423.87	28915	122.56	1668	9576	33.12
STAR	EQ	06-Aug-2020	534.10	538.00	552.90	520.25	522.00	525.30	534.92	4347176	23253.76	83252	875287	20.13
STARCEMENT	EQ	06-Aug-2020	88.75	88.75	90.15	88.30	88.65	88.55	89.02	112700	100.33	2433	56694	50.31
STARPAPER	EQ	06-Aug-2020	96.40	96.85	97.90	95.70	97.45	96.75	96.67	69808	67.48	1159	24090	34.51
STCINDIA	EQ	06-Aug-2020	48.55	49.15	49.70	48.10	48.25	48.45	49.06	28535	14.00	394	16144	56.58
STEELCITY	EQ	06-Aug-2020	27.65	26.85	28.00	26.65	28.00	27.55	27.18	13245	3.60	78	8335	62.93
STEELXIND	BE	06-Aug-2020	28.80	28.50	29.00	28.50	29.00	28.95	28.93	108656	31.43	114	-	-
STEL	EQ	06-Aug-2020	61.80	62.75	63.80	61.00	62.60	61.70	62.65	36873	23.10	680	23363	63.36
STERTOOLS	EQ	06-Aug-2020	175.85	176.05	179.30	175.05	178.00	177.60	177.67	8691	15.44	326	4840	55.69
STRTECH	EQ	06-Aug-2020	122.60	123.00	125.40	118.35	120.60	120.85	122.21	1415829	1730.28	11755	536036	37.86
SUBCAPCITY	BE	06-Aug-2020	14.10	14.80	14.80	14.80	14.80	14.80	14.80	1	0.00	1	-	-
SUBEX	BE	06-Aug-2020	10.40	10.80	10.90	9.90	10.50	10.45	10.68	3323504	354.88	2463	-	-
SUBROS	EQ	06-Aug-2020	181.35	181.35	184.00	180.55	181.05	181.65	182.68	71078	129.84	1593	31395	44.17
SUDARSCHEM	EQ	06-Aug-2020	442.95	445.15	451.85	433.90	440.65	438.15	442.55	303563	1343.40	7593	112118	36.93
SUMEETINDS	BE	06-Aug-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.73	55097	0.96	67	-	-
SUMICHEM	EQ	06-Aug-2020	279.25	280.35	285.80	277.00	282.95	283.00	282.75	818661	2314.74	7717	475580	58.09
SUMIT	BE	06-Aug-2020	9.90	9.90	9.90	9.45	9.80	9.50	9.50	25903	2.46	89	-	-
SUMMITSEC	EQ	06-Aug-2020	369.05	374.05	374.10	363.30	367.55	369.45	366.28	5951	21.80	80	5849	98.29
SUNCLAYLTD	EQ	06-Aug-2020	1554.00	1554.00	1575.00	1540.00	1554.90	1554.55	1555.60	1978	30.77	332	1509	76.29
SUNDARAM	BE	06-Aug-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.40	111505	1.56	63	-	-
SUNDARMFIN	EQ	06-Aug-2020	1298.05	1300.00	1318.95	1291.55	1292.65	1302.60	1307.28	129203	1689.04	4173	111454	86.26
SUNDARMHLD	EQ	06-Aug-2020	48.45	48.45	49.00	48.00	48.45	48.45	48.41	35577	17.22	325	25008	70.29
SUNDRMBRAK	EQ	06-Aug-2020	223.10	223.45	233.85	221.00	223.00	224.05	225.25	4482	10.10	364	3535	78.87
SUNDRMFAST	EQ	06-Aug-2020	431.25	433.50	450.00	422.05	441.25	446.60	441.45	208405	920.01	6802	73748	35.39
SUNFLAG	EQ	06-Aug-2020	40.70	41.40	42.40	40.35	41.35	41.05	41.33	623715	257.78	3405	261315	41.90
SUNPHARMA	EQ	06-Aug-2020	528.85	533.90	541.45	526.15	532.75	532.25	534.60	10920296	58379.58	117487	2462359	22.55
SUNTECK	EQ	06-Aug-2020	224.40	220.00	238.90	220.00	237.25	236.85	230.48	2222675	5122.77	22204	279832	12.59
SUNTV	EQ	06-Aug-2020	395.50	400.90	405.60	394.05	396.50	396.35	400.81	2394603	9597.92	32413	219578	9.17
SUPERHOUSE	EQ	06-Aug-2020	86.90	87.60	88.70	85.50	85.55	86.05	86.45	10739	9.28	383	7289	67.87
SUPERSPIN	BE	06-Aug-2020	4.50	4.50	4.50	4.35	4.35	4.35	4.39	13890	0.61	34	-	-
SUPPETRO	EQ	06-Aug-2020	182.65	180.95	185.45	180.95	183.25	183.50	183.45	8943	16.41	350	6125	68.49
SUPRAJIT	EQ	06-Aug-2020	155.35	156.00	160.00	154.70	160.00	159.40	157.74	106215	167.55	2349	48201	45.38
SUPREMEENG	SM	06-Aug-2020	17.05	17.05	17.05	16.20	16.20	16.20	16.65	264000	43.94	48	148000	56.06
SUPREMEIND	EQ	06-Aug-2020	1300.30	1300.00	1312.60	1294.00	1300.00	1299.80	1302.54	15741	205.03	4078	10567	67.13
SUPREMEINF	BZ	06-Aug-2020	14.70	15.00	15.40	15.00	15.00	15.00	15.02	203	0.03	5	-	-
SURANASOL	BE	06-Aug-2020	6.65	6.65	6.95	6.45	6.85	6.80	6.77	13354	0.90	69	-	-
SURANAT&P	EQ	06-Aug-2020	3.75	3.90	3.90	3.60	3.60	3.60	3.62	188020	6.81	81	184663	98.21
SURYALAXMI	BE	06-Aug-2020	17.35	16.50	17.25	16.50	17.25	16.80	16.65	6866	1.14	49	-	-
SURYAROSNI	EQ	06-Aug-2020	128.05	131.50	134.45	129.45	134.45	134.45	133.11	278872	371.22	2632	193696	69.46
SUTLEJTEX	EQ	06-Aug-2020	18.95	18.75	19.00	18.50	18.90	18.85	18.79	28948	5.44	173	20776	71.77
SUVEN	EQ	06-Aug-2020	42.00	44.10	44.10	42.20	44.10	44.10	43.99	1699297	747.51	3296	862673	50.77
SUVENPHAR	EQ	06-Aug-2020	660.90	653.50	690.00	653.50	680.00	677.40	678.05	395404	2681.05	11568	229272	57.98
SUZLON	EQ	06-Aug-2020	4.50	4.45	4.55	4.40	4.40	4.45	4.45	6887940	306.51	65818	3319945	48.20
SVLL	SM	06-Aug-2020	80.45	79.00	82.00	79.00	82.00	82.00	79.27	11000	8.72	4	10000	90.91
SWANENERGY	EQ	06-Aug-2020	138.95	140.10	158.25	140.10	148.40	148.70	151.61	883946	1340.14	16604	203296	23.00
SWARAJENG	EQ	06-Aug-2020	1381.80	1370.00	1529.00	1370.00	1445.00	1447.60	1469.88	40257	591.73	3441	12457	30.94
SWELECTES	EQ	06-Aug-2020	102.20	103.40	103.95	100.35	101.00	101.60	101.74	3379	3.44	101	2090	61.85
SWSOLAR	EQ	06-Aug-2020	230.75	233.00	242.25	227.65	238.95	238.25	239.11	701214	1676.65	5580	301558	43.01
SYMPHONY	EQ	06-Aug-2020	850.00	850.00	865.00	841.60	843.90	843.95	847.47	18019	152.71	1466	9102	50.51
SYNCOM	BE	06-Aug-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.88	416711	7.83	298	-	-
SYNGENE	EQ	06-Aug-2020	460.50	460.60	477.40	457.30	467.90	465.80	467.99	840111	3931.63	17781	366823	43.66
TAINWALCHM	EQ	06-Aug-2020	50.45	49.75	51.95	49.25	50.95	50.65	50.50	1719	0.87	291	786	45.72
TAJGVK	EQ	06-Aug-2020	146.05	153.90	153.90	140.00	142.85	144.25	148.40	503667	747.44	7748	186862	37.10
TAKE	EQ	06-Aug-2020	42.10	41.80	44.20	41.80	44.20	44.20	43.91	790679	347.22	1804	563132	71.22
TALBROAUTO	EQ	06-Aug-2020	105.85	106.05	111.00	104.15	107.70	107.35	108.44	46885	50.84	1450	19425	41.43
TALWALKARS	BZ	06-Aug-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	24413	1.10	15	-	-
TALWGYM	BZ	06-Aug-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	12762	0.34	9	-	-
TANLA	EQ	06-Aug-2020	132.90	136.55	139.50	135.00	139.50	139.50	137.99	334971	462.23	2250	230781	68.90
TARMAT	EQ	06-Aug-2020	33.25	32.55	33.65	32.55	33.65	33.50	32.96	22932	7.56	143	20686	90.21
TASTYBITE	EQ	06-Aug-2020	12242.00	11701.00	12299.90	11526.00	12010.00	12005.10	11935.92	8835	1054.54	2318	5051	57.17
TATACAPHSG	N2	06-Aug-2020	1056.00	1055.00	1055.00	1045.00	1053.04	1050.80	1047.78	1460	15.30	11	1010	69.18
TATACAPHSG	N4	06-Aug-2020	1018.00	1025.00	1067.00	1025.00	1067.00	1067.00	1045.98	20	0.21	3	20	100.00
TATACAPHSG	N8	06-Aug-2020	1076.00	1068.00	1075.00	1055.00	1055.00	1055.00	1068.33	36	0.38	7	36	100.00
TATACAPHSG	NB	06-Aug-2020	1110.00	1092.00	1110.00	1092.00	1096.05	1096.05	1098.42	58	0.64	6	52	89.66
TATACHEM	EQ	06-Aug-2020	296.95	298.00	298.95	294.40	296.55	296.15	296.28	1164675	3450.72	22169	465726	39.99
TATACOFFEE	EQ	06-Aug-2020	96.85	96.05	102.30	96.05	101.00	100.60	99.86	2882537	2878.63	19014	829564	28.78
TATACOMM	EQ	06-Aug-2020	804.10	804.00	844.30	804.00	844.30	844.30	830.00	120214	997.78	4799	72810	60.57
TATACONSUM	EQ	06-Aug-2020	447.60	450.00	489.00	449.05	483.00	484.75	471.71	15882667	74919.98	187087	3959089	24.93
TATAELXSI	EQ	06-Aug-2020	970.10	972.00	1005.00	956.00	985.15	989.00	991.22	1466954	14540.74	35816	220485	15.03
TATAINVEST	EQ	06-Aug-2020	731.75	732.00	774.70	732.00	766.80	763.40	756.45	111497	843.41	3740	70964	63.65
TATAMETALI	EQ	06-Aug-2020	503.00	507.60	509.00	498.00	499.00	499.60	503.02	38479	193.56	2229	19411	50.45
TATAMOTORS	EQ	06-Aug-2020	115.40	116.20	117.70	115.50	117.15	116.80	116.46	60093689	69983.80	161993	11665475	19.41
TATAMTRDVR	EQ	06-Aug-2020	40.80	41.00	41.70	40.50	41.00	40.90	40.88	4552944	1861.09	16508	1954317	42.92
TATAPOWER	EQ	06-Aug-2020	48.95	49.00	50.10	48.50	49.45	49.40	49.08	22695057	11138.01	29625	2035383	8.97
TATASTEEL	E1	06-Aug-2020	49.00	48.00	50.75	47.40	50.25	50.05	48.59	545229	264.90	1709	371389	68.12
TATASTEEL	EQ	06-Aug-2020	395.80	389.75	402.80	385.50	400.50	400.45	393.82	22123358	87127.05	196968	3483994	15.75
TATASTLBSL	EQ	06-Aug-2020	23.50	23.70	24.25	23.20	24.10	24.05	23.72	3297988	782.44	3802	1342196	40.70
TATASTLLP	EQ	06-Aug-2020	275.70	277.75	278.00	270.35	276.00	274.35	274.65	63102	173.31	1699	36437	57.74
TBZ	EQ	06-Aug-2020	33.60	33.90	34.40	33.50	33.80	33.65	33.92	151274	51.31	1076	68774	45.46
TCFSL	NB	06-Aug-2020	1097.32	1099.99	1099.99	1097.01	1099.00	1099.00	1098.53	661	7.26	19	451	68.23
TCFSL	ND	06-Aug-2020	1136.20	1138.96	1139.75	1138.96	1139.75	1139.75	1139.63	180	2.05	15	180	100.00
TCFSL	NF	06-Aug-2020	1199.95	1199.50	1199.50	1196.95	1197.00	1197.00	1197.60	154	1.84	5	154	100.00
TCFSL	NH	06-Aug-2020	1098.60	1100.00	1100.05	1100.00	1100.05	1100.00	1100.00	110	1.21	2	110	100.00
TCFSL	NJ	06-Aug-2020	1125.00	1133.00	1133.00	1130.00	1130.00	1130.00	1131.46	390	4.41	23	370	94.87
TCFSL	NL	06-Aug-2020	1170.00	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	20	0.23	1	20	100.00
TCI	EQ	06-Aug-2020	172.45	173.50	173.50	169.85	171.10	171.20	171.06	25146	43.01	961	18787	74.71
TCIDEVELOP	EQ	06-Aug-2020	273.20	269.95	278.80	269.95	278.80	278.80	273.37	177	0.48	36	63	35.59
TCIEXP	EQ	06-Aug-2020	707.90	706.50	715.00	691.60	697.00	700.15	700.02	9771	68.40	1023	5153	52.74
TCIFINANCE	BE	06-Aug-2020	6.10	5.95	5.95	5.80	5.80	5.80	5.95	302	0.02	4	-	-
TCNSBRANDS	EQ	06-Aug-2020	329.50	334.75	345.70	332.50	332.95	333.05	338.77	17734	60.08	804	11297	63.70
TCPLPACK	EQ	06-Aug-2020	295.65	295.70	295.70	286.00	289.80	288.70	290.02	13702	39.74	307	10971	80.07
TCS	EQ	06-Aug-2020	2259.50	2275.00	2319.50	2265.35	2309.85	2308.10	2300.33	4748348	109227.86	179033	1406212	29.61
TDPOWERSYS	EQ	06-Aug-2020	102.75	102.00	104.90	102.00	103.05	103.35	103.53	23941	24.79	1265	9853	41.16
TEAMLEASE	EQ	06-Aug-2020	1944.05	1953.05	2172.95	1953.05	2087.00	2102.35	2060.00	296247	6102.70	13864	205175	69.26
TECHIN	BE	06-Aug-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	8000	0.23	17	-	-
TECHM	EQ	06-Aug-2020	648.55	656.00	666.85	649.15	660.50	660.35	658.15	8644011	56890.67	98737	3025195	35.00
TECHNOE	EQ	06-Aug-2020	176.80	180.65	180.90	176.00	177.00	176.55	178.36	16325	29.12	321	11953	73.22
TECHNOFAB	BE	06-Aug-2020	9.20	9.50	9.50	8.90	9.20	9.20	9.11	6123	0.56	36	-	-
TEJASNET	BE	06-Aug-2020	60.05	61.50	61.75	59.10	60.40	60.10	60.82	95509	58.09	584	-	-
TEMBO	SM	06-Aug-2020	162.75	162.75	162.75	162.75	162.75	162.75	162.75	2000	3.26	1	2000	100.00
TERASOFT	EQ	06-Aug-2020	24.30	24.45	25.50	24.15	25.50	25.50	25.32	28807	7.29	229	19394	67.32
TEXINFRA	EQ	06-Aug-2020	36.85	37.80	37.80	35.45	36.35	36.25	36.26	14838	5.38	208	12377	83.41
TEXMOPIPES	EQ	06-Aug-2020	12.10	12.10	12.60	11.50	11.65	11.55	11.57	370124	42.84	692	237748	64.23
TEXRAIL	EQ	06-Aug-2020	26.15	26.20	26.60	25.95	26.00	26.05	26.24	227904	59.80	1277	147924	64.91
TFCILTD	EQ	06-Aug-2020	36.15	36.20	36.45	35.30	35.60	35.55	35.67	75361	26.88	510	59375	78.79
TFL	BE	06-Aug-2020	3.15	3.30	3.30	3.00	3.00	3.00	3.13	2299	0.07	12	-	-
TGBHOTELS	BE	06-Aug-2020	4.30	4.50	4.50	4.10	4.45	4.20	4.21	12152	0.51	23	-	-
THANGAMAYL	EQ	06-Aug-2020	337.15	338.60	344.90	330.00	336.00	334.40	336.58	43452	146.25	1826	21334	49.10
THEINVEST	EQ	06-Aug-2020	104.10	108.00	108.00	103.95	107.50	105.20	104.77	10645	11.15	88	10391	97.61
THEMISMED	EQ	06-Aug-2020	386.70	395.05	395.05	371.00	385.55	384.60	386.01	4247	16.39	189	3621	85.26
THERMAX	EQ	06-Aug-2020	730.65	733.60	746.00	732.75	740.00	739.95	740.07	12457	92.19	1180	6058	48.63
THOMASCOOK	EQ	06-Aug-2020	30.55	30.90	32.05	30.90	32.05	32.05	31.82	349262	111.15	1820	294736	84.39
THOMASCOTT	BE	06-Aug-2020	5.40	5.15	5.15	5.15	5.15	5.15	5.15	111	0.01	4	-	-
THYROCARE	EQ	06-Aug-2020	680.85	688.00	706.00	676.45	700.00	700.80	697.85	267989	1870.16	12807	78463	29.28
TI	EQ	06-Aug-2020	17.35	18.00	18.00	17.15	17.65	17.50	17.48	40824	7.14	202	32982	80.79
TIDEWATER	EQ	06-Aug-2020	4398.25	4430.00	4456.00	4394.00	4407.00	4401.40	4421.57	1570	69.42	409	1113	70.89
TIIL	EQ	06-Aug-2020	228.55	233.55	233.60	219.20	224.00	224.25	222.46	36793	81.85	1542	29584	80.41
TIINDIA	EQ	06-Aug-2020	518.00	512.25	521.40	505.25	507.25	509.50	511.41	22068	112.86	1250	12987	58.85
TIJARIA	EQ	06-Aug-2020	5.70	5.60	5.80	5.60	5.80	5.70	5.68	19785	1.12	31	15581	78.75
TIL	EQ	06-Aug-2020	136.10	136.10	138.25	135.00	135.15	135.50	136.06	1873	2.55	82	1297	69.25
TIMESGTY	EQ	06-Aug-2020	24.40	26.80	26.80	26.80	26.80	26.80	26.80	13968	3.74	39	13962	99.96
TIMETECHNO	EQ	06-Aug-2020	37.35	37.85	38.95	37.55	38.00	37.95	38.11	326841	124.55	1747	170587	52.19
TIMKEN	EQ	06-Aug-2020	1014.00	1006.00	1019.15	1006.00	1013.00	1013.25	1012.55	5218	52.84	753	3047	58.39
TINPLATE	EQ	06-Aug-2020	145.60	147.30	149.45	143.65	146.75	147.85	147.43	1517095	2236.63	18404	327805	21.61
TIPSINDLTD	EQ	06-Aug-2020	146.25	148.45	158.00	144.10	153.00	153.30	151.57	19059	28.89	544	13942	73.15
TIRUMALCHM	EQ	06-Aug-2020	59.70	60.00	62.65	58.30	62.65	62.55	61.71	1737087	1071.99	6708	634776	36.54
TIRUPATIFL	EQ	06-Aug-2020	26.60	27.00	27.80	26.40	27.80	27.50	27.32	6934	1.89	44	5684	81.97
TITAN	EQ	06-Aug-2020	1105.45	1105.45	1125.00	1091.25	1122.55	1120.15	1111.20	4499103	49993.95	94742	1134450	25.22
TMRVL	BE	06-Aug-2020	9.80	9.80	10.00	9.60	9.85	9.85	9.76	28511	2.78	159	-	-
TNPETRO	EQ	06-Aug-2020	36.20	36.45	37.35	36.25	36.85	36.80	36.78	332972	122.48	1635	145730	43.77
TNPL	EQ	06-Aug-2020	113.85	114.40	114.70	112.55	113.85	113.85	113.81	102350	116.48	1452	50705	49.54
TNTELE	BE	06-Aug-2020	1.70	1.70	1.70	1.65	1.70	1.70	1.70	1918	0.03	9	-	-
TOKYOPLAST	EQ	06-Aug-2020	59.55	60.15	60.15	58.80	59.50	59.50	59.11	2467	1.46	35	2242	90.88
TORNTPHARM	EQ	06-Aug-2020	2857.20	2871.00	3001.50	2853.60	2987.40	2976.45	2931.82	1925257	56445.01	71881	387569	20.13
TORNTPOWER	EQ	06-Aug-2020	329.45	329.45	333.40	325.40	327.30	327.80	329.40	770509	2538.04	9987	123355	16.01
TOTAL	SM	06-Aug-2020	22.40	21.60	22.90	21.50	22.90	22.00	22.00	9000	1.98	3	6000	66.67
TOUCHWOOD	BE	06-Aug-2020	41.95	39.95	43.00	39.90	42.00	42.20	40.67	7318	2.98	60	-	-
TPLPLASTEH	EQ	06-Aug-2020	114.70	121.00	121.00	113.10	114.10	114.20	116.25	7973	9.27	520	3747	47.00
TREEHOUSE	EQ	06-Aug-2020	6.45	6.30	6.70	6.15	6.50	6.50	6.44	75997	4.89	214	58317	76.74
TRENT	EQ	06-Aug-2020	548.60	548.70	561.00	548.70	558.80	558.10	557.35	160486	894.46	10873	83798	52.22
TRF	EQ	06-Aug-2020	89.65	87.20	93.00	82.65	86.80	87.45	88.77	84881	75.35	1327	31308	36.88
TRIDENT	EQ	06-Aug-2020	6.85	6.85	6.90	6.80	6.80	6.80	6.85	3191963	218.64	39786	1843053	57.74
TRIGYN	EQ	06-Aug-2020	32.85	33.90	34.45	33.35	34.45	34.45	34.33	35713	12.26	163	31024	86.87
TRIL	EQ	06-Aug-2020	10.50	10.55	10.65	10.30	10.45	10.40	10.42	54971	5.73	180	35425	64.44
TRITURBINE	EQ	06-Aug-2020	64.25	65.10	65.35	63.35	63.85	63.90	64.28	127034	81.66	1294	69292	54.55
TRIVENI	EQ	06-Aug-2020	58.35	58.20	61.25	58.00	61.25	61.25	60.20	613847	369.56	3785	482346	78.58
TTKHLTCARE	EQ	06-Aug-2020	447.60	447.05	473.45	441.00	460.00	458.45	454.57	4600	20.91	418	3035	65.98
TTKPRESTIG	EQ	06-Aug-2020	5534.35	5549.90	5649.90	5466.50	5540.00	5526.75	5557.81	2461	136.78	876	1614	65.58
TTL	EQ	06-Aug-2020	32.65	34.95	35.90	34.30	35.05	35.15	35.26	67375	23.76	857	38113	56.57
TTML	EQ	06-Aug-2020	3.50	3.50	3.50	3.35	3.35	3.40	3.43	1544403	52.96	1029	712842	46.16
TV18BRDCST	EQ	06-Aug-2020	34.20	34.25	34.60	33.30	33.55	33.40	33.83	5700390	1928.27	12080	2806490	49.23
TVSELECT	BE	06-Aug-2020	91.05	91.05	93.90	91.05	92.00	92.05	92.84	13460	12.50	251	-	-
TVSMOTOR	EQ	06-Aug-2020	409.35	415.00	422.00	403.45	421.70	418.85	412.28	3667202	15118.99	46900	410159	11.18
TVSSRICHAK	EQ	06-Aug-2020	1436.00	1437.00	1462.95	1420.00	1425.00	1422.75	1435.77	5237	75.19	642	3154	60.23
TVTODAY	EQ	06-Aug-2020	209.20	212.00	212.80	205.05	208.50	209.35	208.42	100057	208.54	2502	68727	68.69
TVVISION	BE	06-Aug-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.84	6290	0.12	11	-	-
TWL	EQ	06-Aug-2020	40.10	40.15	40.95	40.00	40.25	40.15	40.39	117355	47.40	921	71230	60.70
UBL	EQ	06-Aug-2020	956.45	963.90	970.95	951.05	958.35	957.90	959.35	423623	4064.03	15311	95805	22.62
UCALFUEL	EQ	06-Aug-2020	108.15	109.00	109.95	106.85	108.00	107.80	108.62	32431	35.23	903	18794	57.95
UCOBANK	EQ	06-Aug-2020	13.85	13.90	13.95	13.65	13.75	13.70	13.81	1662493	229.56	3324	741958	44.63
UFLEX	EQ	06-Aug-2020	302.95	303.85	317.00	303.00	314.05	314.80	311.57	556686	1734.47	12882	142802	25.65
UFO	EQ	06-Aug-2020	70.30	71.00	72.35	70.85	71.35	71.35	71.54	170524	121.99	2462	87341	51.22
UGARSUGAR	EQ	06-Aug-2020	13.50	13.50	13.60	13.40	13.40	13.45	13.48	81786	11.02	226	52874	64.65
UJAAS	EQ	06-Aug-2020	4.80	4.80	4.95	4.60	4.60	4.60	4.69	1764565	82.77	1034	1054815	59.78
UJJIVAN	EQ	06-Aug-2020	231.75	233.90	238.50	231.45	234.50	233.50	234.82	3124465	7336.98	27607	276929	8.86
UJJIVANSFB	EQ	06-Aug-2020	33.50	33.85	34.30	33.15	33.70	33.60	33.69	1022906	344.60	4550	441626	43.17
ULTRACEMCO	EQ	06-Aug-2020	4041.05	4068.90	4083.75	4001.05	4044.00	4028.35	4046.23	378473	15313.88	30517	132999	35.14
UMANGDAIRY	BE	06-Aug-2020	40.75	41.20	42.75	41.20	42.75	42.75	42.37	14386	6.09	91	-	-
UNICHEMLAB	EQ	06-Aug-2020	260.55	261.00	268.50	260.55	263.15	262.65	264.30	220847	583.71	5528	69180	31.32
UNIENTER	EQ	06-Aug-2020	60.50	62.35	62.35	59.00	60.00	59.60	59.96	6893	4.13	129	6094	88.41
UNIONBANK	EQ	06-Aug-2020	29.45	29.40	29.70	29.10	29.30	29.40	29.41	2329128	684.94	7374	830882	35.67
UNIPLY	EQ	06-Aug-2020	5.45	5.50	5.55	5.35	5.50	5.50	5.47	328114	17.96	353	213732	65.14
UNITECH	BZ	06-Aug-2020	2.05	2.00	2.10	1.95	2.00	2.00	1.99	2885066	57.27	708	-	-
UNITEDTEA	EQ	06-Aug-2020	302.95	307.00	317.50	295.25	302.95	300.40	305.34	7122	21.75	441	3839	53.90
UNITY	BZ	06-Aug-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.85	74257	0.63	45	-	-
UNIVASTU	EQ	06-Aug-2020	30.80	30.05	31.50	30.05	31.30	30.95	31.06	2221	0.69	32	1474	66.37
UNIVCABLES	EQ	06-Aug-2020	111.10	114.00	122.20	110.25	122.20	122.20	119.83	84069	100.74	1610	55667	66.22
UNIVPHOTO	EQ	06-Aug-2020	189.05	195.75	198.50	185.95	198.50	198.50	194.93	16261	31.70	266	13361	82.17
UPL	EQ	06-Aug-2020	453.60	452.50	466.50	451.60	465.00	463.90	459.85	4177616	19210.89	87895	1301892	31.16
URJA	BE	06-Aug-2020	2.95	3.05	3.05	2.85	3.05	3.05	2.99	2584395	77.23	2501	-	-
USHAMART	EQ	06-Aug-2020	18.60	18.60	19.10	18.30	19.10	18.80	18.72	324673	60.79	671	262333	80.80
UTIFEFRGR4	MF	06-Aug-2020	9.39	9.35	9.35	9.35	9.35	9.35	9.35	5000	0.47	5	5000	100.00
UTINEXT50	EQ	06-Aug-2020	272.60	274.49	278.96	272.81	278.96	276.61	275.63	623	1.72	21	571	91.65
UTINIFTETF	EQ	06-Aug-2020	1185.99	1190.60	1198.68	1182.35	1186.85	1185.91	1190.79	465	5.54	37	267	57.42
UTISENSETF	EQ	06-Aug-2020	404.99	405.99	406.20	400.00	401.00	401.77	401.92	375	1.51	26	211	56.27
UTISXN50	EQ	06-Aug-2020	297.99	284.73	304.50	284.73	285.51	285.51	293.52	51	0.15	20	17	33.33
UTTAMSTL	BE	06-Aug-2020	6.65	6.75	6.85	6.50	6.80	6.75	6.71	46094	3.09	117	-	-
UTTAMSUGAR	EQ	06-Aug-2020	73.25	72.95	73.90	71.55	72.40	72.10	72.32	21629	15.64	433	11659	53.90
UVSL	BE	06-Aug-2020	0.60	0.65	0.65	0.55	0.60	0.55	0.59	36192950	214.63	4769	-	-
V2RETAIL	EQ	06-Aug-2020	45.10	45.40	45.40	44.30	44.90	44.95	44.91	35086	15.76	951	27466	78.28
VADILALIND	EQ	06-Aug-2020	603.75	603.90	615.00	600.00	603.95	601.30	606.18	4770	28.91	259	3191	66.90
VAIBHAVGBL	EQ	06-Aug-2020	1691.80	1694.00	1739.00	1651.50	1669.00	1664.05	1692.44	66188	1120.19	9468	28583	43.18
VAISHALI	EQ	06-Aug-2020	42.05	43.75	43.85	41.60	42.45	42.45	42.37	5202	2.20	99	2050	39.41
VAKRANGEE	EQ	06-Aug-2020	32.65	33.00	33.95	31.05	31.05	31.10	32.60	10925310	3561.57	13776	6416117	58.73
VARDHACRLC	EQ	06-Aug-2020	28.50	28.85	28.95	28.50	28.60	28.75	28.70	38118	10.94	155	33205	87.11
VARDMNPOLY	BE	06-Aug-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	3426	0.26	23	-	-
VARROC	EQ	06-Aug-2020	214.45	222.40	225.15	213.95	225.15	225.15	221.72	381072	844.90	4954	227636	59.74
VASA	SM	06-Aug-2020	6.30	6.30	6.30	6.30	6.30	6.30	6.30	4000	0.25	1	4000	100.00
VASCONEQ	EQ	06-Aug-2020	8.25	8.50	8.50	8.25	8.35	8.30	8.31	188923	15.70	262	162742	86.14
VASWANI	BE	06-Aug-2020	5.15	5.30	5.30	4.90	5.30	5.00	4.95	1531	0.08	7	-	-
VBL	EQ	06-Aug-2020	747.35	757.90	796.80	750.00	787.00	788.25	771.07	463776	3576.05	18510	152389	32.86
VEDL	EQ	06-Aug-2020	121.95	122.25	124.90	119.90	124.85	122.75	122.07	20522259	25052.53	67703	7085332	34.53
VENKEYS	EQ	06-Aug-2020	1052.00	1054.00	1064.60	1046.95	1052.00	1052.05	1054.43	32504	342.73	2674	9862	30.34
VENUSREM	BE	06-Aug-2020	89.80	94.25	94.25	92.50	94.25	94.25	94.06	32955	31.00	316	-	-
VERTOZ	EQ	06-Aug-2020	121.80	123.90	123.90	119.00	122.40	122.30	121.81	26720	32.55	124	5827	21.81
VESUVIUS	EQ	06-Aug-2020	880.60	884.95	894.85	884.95	885.20	889.20	890.79	2364	21.06	191	1669	70.60
VETO	EQ	06-Aug-2020	43.30	42.30	44.00	42.30	42.90	42.60	42.86	12446	5.33	796	9625	77.33
VGUARD	EQ	06-Aug-2020	164.65	166.00	167.00	164.00	165.35	164.95	165.84	289996	480.93	4181	121041	41.74
VHL	EQ	06-Aug-2020	1228.75	1220.95	1275.00	1220.95	1241.70	1241.70	1273.48	5351	68.14	93	5233	97.79
VICEROY	BE	06-Aug-2020	2.25	2.35	2.35	2.30	2.35	2.35	2.35	27813	0.65	55	-	-
VIDEOIND	BZ	06-Aug-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.96	207906	4.08	143	-	-
VIDHIING	EQ	06-Aug-2020	80.60	80.60	87.70	80.55	85.65	86.30	84.96	308606	262.19	3192	145504	47.15
VIJIFIN	BE	06-Aug-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.56	114241	0.64	97	-	-
VIKASECO	EQ	06-Aug-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	110908	8.76	103	102908	92.79
VIKASMCORP	BE	06-Aug-2020	10.70	10.75	11.20	10.25	11.10	11.10	10.68	7719122	824.69	4323	-	-
VIKASPROP	EQ	06-Aug-2020	3.15	3.20	3.20	3.20	3.20	3.20	3.20	806037	25.79	441	805922	99.99
VIKASWSP	EQ	06-Aug-2020	6.15	6.45	6.45	6.05	6.45	6.45	6.32	473998	29.97	567	253059	53.39
VIMTALABS	EQ	06-Aug-2020	117.55	118.95	137.75	118.15	131.60	133.20	131.45	2404255	3160.45	28606	387574	16.12
VINATIORGA	EQ	06-Aug-2020	975.85	977.00	987.00	977.00	979.00	979.35	981.95	35498	348.57	2306	16691	47.02
VINDHYATEL	EQ	06-Aug-2020	648.60	657.10	736.00	651.05	697.00	699.95	709.50	69311	491.76	5743	19318	27.87
VINNY	SM	06-Aug-2020	40.50	40.50	40.50	40.50	40.50	40.50	40.50	9000	3.65	3	9000	100.00
VINYLINDIA	EQ	06-Aug-2020	86.45	85.00	90.50	84.25	87.20	87.10	88.45	169728	150.12	2369	70414	41.49
VIPCLOTHNG	BE	06-Aug-2020	6.40	6.55	6.55	6.10	6.10	6.20	6.33	60604	3.83	106	-	-
VIPIND	EQ	06-Aug-2020	269.15	260.00	264.80	260.00	261.40	261.70	262.01	765603	2005.94	19889	284761	37.19
VIPULLTD	EQ	06-Aug-2020	13.05	13.25	13.25	12.80	12.85	13.15	13.09	2971	0.39	45	1635	55.03
VISAKAIND	EQ	06-Aug-2020	320.40	326.00	334.00	316.75	321.50	320.45	326.06	342270	1116.02	7433	180509	52.74
VISASTEEL	BE	06-Aug-2020	5.05	5.05	5.15	4.95	4.95	5.10	5.03	4255	0.21	26	-	-
VISHAL	BE	06-Aug-2020	274.60	288.00	288.30	270.00	270.00	270.00	270.38	12620	34.12	25	-	-
VISHNU	EQ	06-Aug-2020	152.65	153.90	181.95	153.90	181.95	181.95	174.13	349964	609.40	7797	126977	36.28
VISHWARAJ	EQ	06-Aug-2020	82.30	82.30	84.00	81.60	83.20	83.20	82.38	3211	2.65	34	3100	96.54
VIVIDHA	BE	06-Aug-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.42	368099	1.54	114	-	-
VIVIMEDLAB	BE	06-Aug-2020	12.30	12.90	12.90	12.90	12.90	12.90	12.90	54728	7.06	75	-	-
VLSFINANCE	EQ	06-Aug-2020	51.65	53.80	54.75	50.50	51.75	52.05	52.01	10140	5.27	269	8729	86.08
VMART	EQ	06-Aug-2020	1784.75	1804.00	1808.20	1774.25	1780.00	1780.60	1789.17	4536	81.16	791	2398	52.87
VOLTAMP	EQ	06-Aug-2020	1038.90	1056.00	1090.00	1043.20	1090.00	1083.10	1073.10	20271	217.53	1935	11918	58.79
VOLTAS	EQ	06-Aug-2020	605.15	608.05	611.90	601.00	601.40	603.00	604.83	699794	4232.59	13115	122367	17.49
VRLLOG	EQ	06-Aug-2020	148.70	148.20	150.50	148.00	149.00	148.55	149.09	57445	85.64	1944	32196	56.05
VSSL	BE	06-Aug-2020	57.80	59.95	60.40	55.60	59.00	59.00	58.26	3516	2.05	36	-	-
VSTIND	EQ	06-Aug-2020	3448.85	3449.00	3540.75	3435.00	3500.00	3500.90	3495.86	28478	995.55	4238	13139	46.14
VSTTILLERS	EQ	06-Aug-2020	1358.45	1360.00	1435.00	1360.00	1401.45	1402.70	1412.66	43623	616.25	4120	18637	42.72
VTL	EQ	06-Aug-2020	680.50	683.90	695.95	678.05	695.00	689.10	686.28	18502	126.97	1051	13522	73.08
WABAG	EQ	06-Aug-2020	119.50	120.05	124.00	119.00	120.10	120.40	121.58	173254	210.65	6858	90672	52.33
WABCOINDIA	EQ	06-Aug-2020	6981.85	6998.65	7019.90	6985.15	7010.00	7005.05	7000.81	4910	343.74	462	4447	90.57
WALCHANNAG	EQ	06-Aug-2020	52.45	53.85	53.85	51.75	52.00	52.05	52.49	71496	37.53	792	37304	52.18
WANBURY	BE	06-Aug-2020	34.35	35.65	36.05	34.50	36.05	36.05	35.94	27366	9.84	109	-	-
WATERBASE	EQ	06-Aug-2020	93.80	94.25	94.95	93.65	93.75	94.05	94.35	58984	55.65	883	23158	39.26
WEBELSOLAR	BE	06-Aug-2020	18.95	18.80	19.40	18.80	18.80	18.80	18.92	8002	1.51	44	-	-
WEIZMANIND	EQ	06-Aug-2020	28.10	29.00	29.50	26.70	29.50	29.50	28.91	8914	2.58	121	7508	84.23
WELCORP	EQ	06-Aug-2020	100.45	99.65	101.45	97.45	100.50	100.60	99.82	2350647	2346.49	13542	1409295	59.95
WELENT	EQ	06-Aug-2020	65.70	66.00	67.00	62.10	62.80	62.35	63.92	527368	337.10	4739	256731	48.68
WELINV	EQ	06-Aug-2020	223.00	217.00	232.45	215.00	215.00	224.50	219.46	150	0.33	11	126	84.00
WELSPUNIND	EQ	06-Aug-2020	43.70	44.30	45.60	43.00	43.65	43.90	44.55	3588578	1598.69	7236	2835845	79.02
WENDT	EQ	06-Aug-2020	2462.45	2474.95	2474.95	2470.00	2474.20	2474.20	2473.67	37	0.92	14	33	89.19
WESTLIFE	EQ	06-Aug-2020	352.10	357.00	367.15	353.00	353.80	354.90	358.95	173318	622.12	4517	42967	24.79
WFL	SM	06-Aug-2020	50.60	50.00	50.00	50.00	50.00	50.00	50.00	8000	4.00	1	8000	100.00
WHEELS	EQ	06-Aug-2020	419.35	421.95	423.00	417.55	420.00	419.95	420.68	3913	16.46	319	2344	59.90
WHIRLPOOL	EQ	06-Aug-2020	2093.75	2117.00	2140.00	2085.05	2098.00	2098.70	2106.14	84588	1781.54	7164	27694	32.74
WILLAMAGOR	EQ	06-Aug-2020	17.85	18.35	18.45	17.25	18.00	18.35	18.06	8323	1.50	161	2193	26.35
WINDMACHIN	EQ	06-Aug-2020	11.80	12.15	12.20	11.55	12.05	12.05	12.02	13470	1.62	211	7100	52.71
WIPL	BE	06-Aug-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	101	0.05	2	-	-
WIPRO	EQ	06-Aug-2020	278.20	280.70	284.25	277.75	279.85	279.65	280.83	10152605	28511.57	70679	3088477	30.42
WOCKPHARMA	EQ	06-Aug-2020	324.00	327.00	329.70	316.25	317.30	318.65	321.72	1200234	3861.37	22299	342664	28.55
WONDERLA	EQ	06-Aug-2020	138.30	135.40	141.80	133.25	140.45	140.20	137.67	84447	116.26	2534	39021	46.21
WORTH	EQ	06-Aug-2020	48.05	48.15	49.00	47.10	47.50	47.75	47.76	5646	2.70	49	2064	36.56
WSI	BE	06-Aug-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.30	1686	0.02	6	-	-
WSTCSTPAPR	EQ	06-Aug-2020	170.35	171.45	173.30	169.50	171.55	171.55	171.27	73540	125.95	1578	36556	49.71
XCHANGING	EQ	06-Aug-2020	53.90	59.25	59.25	59.25	59.25	59.25	59.25	18976	11.24	102	18976	100.00
XELPMOC	BE	06-Aug-2020	112.70	109.30	117.00	108.05	110.00	113.80	112.13	35509	39.82	3445	-	-
XPROINDIA	BE	06-Aug-2020	23.20	22.55	24.00	22.25	23.30	23.95	23.54	5603	1.32	42	-	-
YESBANK	EQ	06-Aug-2020	12.85	13.45	13.45	13.15	13.45	13.45	13.43	426044874	57217.67	149380	226397963	53.14
ZEEL	EQ	06-Aug-2020	145.55	146.50	152.60	146.00	149.10	148.75	149.94	36848846	55252.62	177986	6866417	18.63
ZEEL	P2	06-Aug-2020	3.45	3.40	3.45	3.40	3.45	3.45	3.45	623828	21.52	14	623728	99.98
ZEELEARN	EQ	06-Aug-2020	13.70	13.85	14.15	13.60	13.85	13.85	13.93	491195	68.45	1151	255833	52.08
ZEEMEDIA	BE	06-Aug-2020	5.35	5.35	5.40	5.25	5.30	5.30	5.32	326573	17.37	540	-	-
ZENITHEXPO	EQ	06-Aug-2020	36.30	36.40	37.20	36.40	37.20	36.45	36.50	273	0.10	11	273	100.00
ZENSARTECH	EQ	06-Aug-2020	176.85	177.95	181.00	172.05	176.00	176.00	176.70	277738	490.76	6814	107549	38.72
ZENTEC	EQ	06-Aug-2020	63.80	64.50	71.00	64.00	68.95	69.75	68.49	1339262	917.22	10683	492086	36.74
ZICOM	BE	06-Aug-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.43	45050	0.65	75	-	-
ZODIACLOTH	EQ	06-Aug-2020	116.30	115.05	124.00	114.70	122.30	121.90	121.71	18029	21.94	441	8655	48.01
ZODJRDMKJ	BE	06-Aug-2020	26.95	26.95	28.25	26.05	26.25	26.25	27.01	525	0.14	13	-	-
ZOTA	EQ	06-Aug-2020	142.75	143.35	144.75	141.15	141.50	141.80	142.30	3915	5.57	101	2319	59.23
ZUARI	EQ	06-Aug-2020	90.00	90.00	93.85	90.00	91.50	91.30	92.05	28768	26.48	345	22518	78.27
ZUARIGLOB	EQ	06-Aug-2020	50.60	50.95	51.65	50.05	50.90	50.35	50.98	24544	12.51	290	17498	71.29
ZYDUSWELL	EQ	06-Aug-2020	1697.25	1702.60	1744.15	1700.00	1706.00	1711.80	1716.59	38175	655.31	3542	10892	28.53