nse-sec-bhavdata-full-2020-08-20.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	20-Aug-2020	31.90	31.90	32.20	31.10	31.80	31.75	31.70	87000	27.58	817	56867	65.36
21STCENMGM	EQ	20-Aug-2020	10.50	10.50	10.60	10.30	10.50	10.40	10.33	4242	0.44	35	4009	94.51
3IINFOTECH	EQ	20-Aug-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	641711	21.50	304	641711	100.00
3MINDIA	EQ	20-Aug-2020	20834.35	20789.20	20974.95	20455.45	20565.00	20527.20	20712.22	4590	950.69	1692	3019	65.77
5PAISA	BE	20-Aug-2020	344.35	344.00	346.00	334.25	346.00	344.20	340.53	14365	48.92	387	-	-
619GS2034	GS	20-Aug-2020	99.50	102.91	102.91	102.91	102.91	102.91	102.91	100	0.10	1	100	100.00
63MOONS	EQ	20-Aug-2020	80.15	79.80	83.00	79.20	81.15	81.70	81.85	56537	46.27	1011	28883	51.09
719GS2060	GS	20-Aug-2020	115.50	113.30	113.85	112.55	112.65	112.65	113.28	658	0.75	13	658	100.00
737GS2023	GS	20-Aug-2020	103.02	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	2	100	100.00
A2ZINFRA	EQ	20-Aug-2020	4.20	4.15	4.40	4.10	4.40	4.40	4.28	819649	35.05	477	473420	57.76
AARON	SM	20-Aug-2020	48.25	48.25	48.25	48.25	48.25	48.25	48.25	3300	1.59	1	3300	100.00
AARTIDRUGS	EQ	20-Aug-2020	2410.35	2415.00	2892.40	2415.00	2892.40	2848.85	2716.52	2070689	56250.64	143775	461324	22.28
AARTIIND	EQ	20-Aug-2020	1068.70	1065.00	1148.80	1042.05	1122.10	1128.10	1108.83	1404501	15573.50	56014	372261	26.50
AARTISURF	BE	20-Aug-2020	419.45	440.40	440.40	440.40	440.40	440.40	440.40	7723	34.01	51	-	-
AARVEEDEN	EQ	20-Aug-2020	10.95	10.95	11.45	10.45	11.40	11.35	11.05	23746	2.62	198	18763	79.02
AARVI	EQ	20-Aug-2020	44.90	46.00	46.00	42.70	44.10	45.10	44.38	20793	9.23	177	17214	82.79
AAVAS	EQ	20-Aug-2020	1388.70	1388.00	1399.00	1355.00	1382.00	1376.05	1383.16	13445	185.97	1815	6782	50.44
ABAN	EQ	20-Aug-2020	27.90	28.00	28.40	26.95	28.35	28.20	28.00	102212	28.62	781	51726	50.61
ABB	EQ	20-Aug-2020	961.85	959.00	974.20	949.50	970.10	968.80	962.43	120158	1156.44	6408	51619	42.96
ABBOTINDIA	EQ	20-Aug-2020	16866.50	16901.90	17099.00	16850.00	16900.00	16867.90	16974.41	13122	2227.38	4107	6052	46.12
ABCAPITAL	EQ	20-Aug-2020	61.55	60.45	64.40	60.40	63.00	62.95	63.19	4903457	3098.40	23734	1847841	37.68
ABFRL	EQ	20-Aug-2020	140.00	138.00	144.95	137.60	141.70	142.90	142.51	2760592	3934.15	30420	1114158	40.36
ABFRLPP	E1	20-Aug-2020	81.75	81.75	87.80	78.50	85.60	86.30	84.81	147761	125.31	1686	95656	64.74
ABINFRA	SM	20-Aug-2020	8.80	9.20	9.20	8.45	9.20	9.20	8.86	16000	1.42	4	16000	100.00
ABMINTLTD	BE	20-Aug-2020	21.30	22.35	22.35	21.30	22.35	22.35	21.42	1350	0.29	10	-	-
ABSLBANETF	EQ	20-Aug-2020	217.87	225.69	225.70	212.73	216.13	216.41	221.06	934	2.06	126	395	42.29
ABSLNN50ET	EQ	20-Aug-2020	308.58	308.58	324.80	290.50	296.00	298.20	299.23	801	2.40	82	327	40.82
ACC	EQ	20-Aug-2020	1429.30	1424.90	1440.90	1411.65	1419.20	1419.40	1427.87	431512	6161.45	12998	35378	8.20
ACCELYA	EQ	20-Aug-2020	1031.55	1032.00	1065.00	1031.55	1055.00	1044.35	1049.21	39448	413.89	2510	21932	55.60
ACCURACY	SM	20-Aug-2020	37.95	37.80	37.80	37.80	37.80	37.80	37.80	1600	0.60	1	1600	100.00
ACE	EQ	20-Aug-2020	70.30	68.80	73.55	67.95	73.45	72.90	71.48	1030586	736.63	7896	389680	37.81
ADANIENT	EQ	20-Aug-2020	239.55	241.20	245.00	230.40	236.15	234.00	238.12	9484513	22584.54	79833	1262372	13.31
ADANIGAS	EQ	20-Aug-2020	162.70	162.95	171.00	161.35	167.50	167.75	167.79	4043273	6784.20	26892	1627151	40.24
ADANIGREEN	EQ	20-Aug-2020	371.00	370.50	380.00	365.00	375.00	375.40	374.63	1229670	4606.70	20053	611766	49.75
ADANIPORTS	EQ	20-Aug-2020	356.65	354.95	357.10	347.95	353.35	353.60	353.79	3533916	12502.66	64231	1332906	37.72
ADANIPOWER	EQ	20-Aug-2020	37.50	37.40	39.65	37.10	38.40	38.45	38.75	14353885	5561.92	27366	4577903	31.89
ADANITRANS	EQ	20-Aug-2020	245.15	242.00	269.65	241.00	269.65	269.65	260.30	1845048	4802.65	21766	752759	40.80
ADFFOODS	EQ	20-Aug-2020	371.70	372.00	377.85	365.00	368.95	367.15	370.61	38783	143.73	1666	24225	62.46
ADHUNIKIND	EQ	20-Aug-2020	20.15	20.80	20.80	20.05	20.50	20.45	20.43	25401	5.19	233	21244	83.63
ADORWELD	EQ	20-Aug-2020	278.85	276.30	280.35	273.00	274.00	274.15	275.89	11584	31.96	619	6494	56.06
ADROITINFO	BE	20-Aug-2020	7.60	7.60	7.60	7.50	7.60	7.60	7.60	4957	0.38	22	-	-
ADSL	EQ	20-Aug-2020	23.35	23.45	23.75	22.35	23.25	22.95	23.20	60766	14.10	321	36356	59.83
ADVANIHOTR	EQ	20-Aug-2020	44.60	46.95	47.80	44.20	47.40	46.85	46.61	22206	10.35	392	13002	58.55
ADVENZYMES	EQ	20-Aug-2020	235.20	232.10	241.30	230.70	234.50	235.00	235.61	579151	1364.56	9784	172109	29.72
AEGISCHEM	EQ	20-Aug-2020	192.30	192.00	194.90	189.05	192.10	191.40	192.89	277027	534.36	12370	141242	50.98
AFFLE	EQ	20-Aug-2020	2113.20	2101.00	2120.00	2090.00	2106.50	2104.75	2104.06	36377	765.40	4552	20146	55.38
AGARIND	EQ	20-Aug-2020	111.75	113.95	113.95	110.40	112.40	111.90	111.69	10051	11.23	168	7200	71.63
AGCNET	EQ	20-Aug-2020	373.15	375.00	399.90	373.00	387.00	385.30	391.65	70122	274.63	1640	49148	70.09
AGRITECH	EQ	20-Aug-2020	32.65	32.70	33.20	32.50	32.70	32.75	32.92	5008	1.65	85	4791	95.67
AGROPHOS	EQ	20-Aug-2020	10.85	11.30	11.30	10.40	10.90	10.80	10.85	27891	3.03	113	18670	66.94
AHLADA	SM	20-Aug-2020	44.55	42.50	45.30	41.10	45.00	45.00	43.48	15000	6.52	14	11000	73.33
AHLEAST	EQ	20-Aug-2020	147.35	148.05	153.90	147.55	150.00	151.65	151.77	1706	2.59	204	1280	75.03
AHLUCONT	EQ	20-Aug-2020	250.10	253.00	255.90	244.00	253.00	253.75	252.48	22817	57.61	971	12001	52.60
AHLWEST	EQ	20-Aug-2020	269.50	275.25	275.65	261.00	272.00	271.95	272.47	433	1.18	71	326	75.29
AIAENG	EQ	20-Aug-2020	1690.25	1687.00	1699.95	1670.00	1672.30	1685.85	1689.51	15864	268.02	2044	9071	57.18
AIONJSW	EQ	20-Aug-2020	16.45	16.60	18.05	15.75	18.05	18.05	16.85	1473604	248.36	598	1397838	94.86
AIRAN	EQ	20-Aug-2020	11.95	11.90	12.50	11.90	12.45	12.35	12.33	136497	16.83	175	132042	96.74
AISL	SM	20-Aug-2020	22.10	21.55	21.55	21.50	21.50	21.50	21.53	2400	0.52	2	2400	100.00
AJANTPHARM	EQ	20-Aug-2020	1671.90	1664.80	1664.80	1618.20	1629.95	1623.90	1633.60	193620	3162.97	12406	90276	46.63
AJMERA	EQ	20-Aug-2020	94.85	94.10	97.40	92.55	93.50	94.40	95.37	204901	195.42	2970	77735	37.94
AJOONI	SM	20-Aug-2020	30.45	31.70	31.95	31.10	31.95	31.95	31.82	44000	14.00	11	44000	100.00
AKASH	BE	20-Aug-2020	198.65	194.00	205.90	191.50	205.90	203.60	198.55	8853	17.58	161	-	-
AKSHARCHEM	EQ	20-Aug-2020	242.90	245.45	248.80	233.40	235.60	237.05	242.35	311804	755.66	7881	122393	39.25
AKSHOPTFBR	EQ	20-Aug-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	120068	7.98	142	120068	100.00
AKZOINDIA	EQ	20-Aug-2020	2051.15	2049.95	2074.90	2026.25	2068.50	2071.45	2059.60	11205	230.78	2303	6929	61.84
ALANKIT	EQ	20-Aug-2020	17.65	17.30	18.60	17.30	17.75	17.80	17.66	1321851	233.40	553	1249641	94.54
ALBERTDAVD	EQ	20-Aug-2020	491.45	485.10	507.00	485.10	488.75	488.90	495.78	34709	172.08	1756	15230	43.88
ALCHEM	EQ	20-Aug-2020	5.40	5.20	5.65	5.20	5.65	5.65	5.52	157586	8.70	289	114516	72.67
ALEMBICLTD	EQ	20-Aug-2020	82.30	81.85	83.80	81.35	82.70	82.40	82.73	478665	396.02	3785	206058	43.05
ALICON	EQ	20-Aug-2020	343.50	343.50	370.00	333.35	361.60	364.50	360.59	12133	43.75	708	6715	55.34
ALKALI	EQ	20-Aug-2020	50.15	50.05	51.00	49.80	50.50	50.70	50.52	23668	11.96	224	17837	75.36
ALKEM	EQ	20-Aug-2020	2846.40	2857.00	2872.95	2832.55	2845.00	2862.55	2858.53	231702	6623.27	16809	140668	60.71
ALKYLAMINE	EQ	20-Aug-2020	2876.75	2876.75	2888.00	2850.00	2867.90	2856.90	2862.85	25670	734.89	3980	15565	60.63
ALLCARGO	EQ	20-Aug-2020	103.75	101.75	107.00	101.60	106.80	105.80	105.22	353765	372.23	4038	202715	57.30
ALLSEC	EQ	20-Aug-2020	280.20	277.00	285.00	273.05	281.00	282.00	281.39	4323	12.16	160	3484	80.59
ALMONDZ	EQ	20-Aug-2020	10.30	10.30	10.40	10.00	10.00	10.10	10.21	12402	1.27	60	9811	79.11
ALOKINDS	EQ	20-Aug-2020	35.30	34.50	35.05	34.00	34.20	34.15	34.33	12968597	4452.00	27427	5881504	45.35
ALPA	EQ	20-Aug-2020	26.95	27.40	28.25	26.25	28.25	28.25	28.06	144930	40.66	642	102789	70.92
ALPHAGEO	EQ	20-Aug-2020	170.60	171.00	172.00	165.00	169.90	170.30	169.64	32429	55.01	714	19246	59.35
ALPSINDUS	EQ	20-Aug-2020	1.15	1.10	1.20	1.10	1.15	1.15	1.14	27301	0.31	48	22605	82.80
AMARAJABAT	EQ	20-Aug-2020	737.00	736.00	745.50	717.05	740.50	742.35	734.68	1574213	11565.42	34193	377505	23.98
AMBER	EQ	20-Aug-2020	1840.20	1822.10	1833.40	1755.00	1773.00	1776.40	1793.67	88581	1588.85	14873	38823	43.83
AMBIKCO	EQ	20-Aug-2020	670.50	670.50	675.00	670.50	674.95	673.95	674.75	9993	67.43	443	8422	84.28
AMBUJACEM	EQ	20-Aug-2020	226.95	224.80	228.30	224.00	225.00	225.35	225.89	1540485	3479.77	16342	254123	16.50
AMDIND	EQ	20-Aug-2020	17.00	17.00	18.85	16.95	17.80	17.75	18.03	92615	16.70	371	50224	54.23
AMJLAND	EQ	20-Aug-2020	19.00	19.40	19.40	18.65	18.70	18.70	18.83	8894	1.67	108	6591	74.11
AMRUTANJAN	EQ	20-Aug-2020	482.90	485.80	485.80	473.50	475.15	474.40	478.34	72296	345.82	3001	37518	51.89
ANANTRAJ	EQ	20-Aug-2020	29.35	28.70	30.65	28.45	28.90	28.80	29.63	780100	231.15	2607	459280	58.87
ANDHRACEMT	EQ	20-Aug-2020	5.25	5.30	5.50	5.20	5.40	5.35	5.37	552611	29.69	752	387278	70.08
ANDHRAPAP	EQ	20-Aug-2020	226.55	225.20	229.80	223.35	226.05	226.30	227.00	80136	181.91	2306	47868	59.73
ANDHRSUGAR	EQ	20-Aug-2020	327.90	326.00	332.00	326.00	329.00	328.45	329.09	53937	177.50	2017	24093	44.67
ANIKINDS	EQ	20-Aug-2020	14.90	14.35	14.90	14.20	14.20	14.25	14.42	12119	1.75	70	6819	56.27
ANKITMETAL	EQ	20-Aug-2020	0.75	0.75	0.80	0.70	0.70	0.75	0.75	149241	1.12	62	140763	94.32
ANSALAPI	EQ	20-Aug-2020	4.40	4.40	4.55	4.20	4.40	4.40	4.46	154236	6.88	219	126367	81.93
ANSALHSG	EQ	20-Aug-2020	4.60	4.60	4.80	4.60	4.80	4.80	4.78	62322	2.98	105	61522	98.72
ANUP	EQ	20-Aug-2020	542.90	542.90	555.00	526.30	533.20	537.05	533.35	18540	98.88	1018	14611	78.81
APARINDS	EQ	20-Aug-2020	324.20	323.50	336.70	320.00	322.00	323.15	326.99	93335	305.20	3758	52269	56.00
APCL	EQ	20-Aug-2020	161.55	160.05	164.50	155.30	156.50	157.70	159.56	27047	43.16	1152	12828	47.43
APCOTEXIND	EQ	20-Aug-2020	144.40	162.00	173.25	162.00	173.25	173.25	169.78	3708768	6296.85	39859	863624	23.29
APEX	EQ	20-Aug-2020	275.00	265.25	284.60	265.00	276.00	275.80	277.93	791505	2199.85	14630	231297	29.22
APLAPOLLO	EQ	20-Aug-2020	2260.45	2246.00	2298.30	2225.10	2253.00	2267.60	2264.22	34702	785.73	5321	18298	52.73
APLLTD	EQ	20-Aug-2020	994.55	995.00	1014.00	977.50	984.00	981.30	988.28	750495	7416.99	32058	549515	73.22
APOLLO	EQ	20-Aug-2020	128.75	128.00	129.85	126.50	126.95	127.30	128.12	121622	155.82	2118	68982	56.72
APOLLOHOSP	EQ	20-Aug-2020	1685.00	1679.00	1704.00	1672.00	1698.00	1693.20	1688.55	455458	7690.64	18944	141774	31.13
APOLLOPIPE	EQ	20-Aug-2020	410.40	408.90	414.65	406.00	410.20	412.40	411.49	13198	54.31	779	6790	51.45
APOLLOTYRE	EQ	20-Aug-2020	127.90	127.00	130.10	126.50	128.60	128.75	128.59	6901672	8874.80	36222	1826888	26.47
APOLSINHOT	EQ	20-Aug-2020	672.05	652.00	658.95	611.60	635.40	636.60	639.40	15366	98.25	1337	5453	35.49
APTECHT	EQ	20-Aug-2020	114.75	114.00	124.30	113.10	122.75	122.10	119.96	1640171	1967.48	14787	452882	27.61
ARCHIDPLY	EQ	20-Aug-2020	28.20	28.25	28.90	27.60	27.70	27.85	28.18	39625	11.17	299	21690	54.74
ARCHIES	EQ	20-Aug-2020	12.10	12.10	12.70	11.75	12.65	12.65	12.45	101380	12.62	276	72273	71.29
ARCOTECH	BE	20-Aug-2020	3.05	3.20	3.20	3.00	3.20	3.20	3.17	82326	2.61	140	-	-
ARENTERP	EQ	20-Aug-2020	11.05	10.30	12.15	10.25	11.15	11.15	11.29	14484	1.63	84	4928	34.02
ARIES	EQ	20-Aug-2020	84.55	81.25	83.40	80.35	81.40	81.25	81.29	161810	131.54	1938	107440	66.40
ARIHANT	EQ	20-Aug-2020	16.35	16.35	17.95	15.60	17.65	17.65	17.55	25014	4.39	269	13093	52.34
ARIHANTSUP	EQ	20-Aug-2020	20.90	21.60	21.90	20.70	21.05	21.10	21.22	44750	9.50	419	34310	76.67
ARMANFIN	EQ	20-Aug-2020	499.35	505.00	505.00	480.00	484.00	484.40	489.20	13476	65.92	839	8812	65.39
AROGRANITE	EQ	20-Aug-2020	32.45	33.50	35.00	32.00	32.85	33.10	33.43	190458	63.66	1238	62427	32.78
ARROWGREEN	EQ	20-Aug-2020	44.90	46.80	46.85	44.25	46.75	46.35	46.14	9924	4.58	157	6791	68.43
ARSHIYA	EQ	20-Aug-2020	10.65	10.50	10.75	10.35	10.60	10.60	10.59	60455	6.40	186	41576	68.77
ARSSINFRA	EQ	20-Aug-2020	13.60	13.40	13.90	13.40	13.90	13.75	13.73	25708	3.53	129	24215	94.19
ARTEMISMED	EQ	20-Aug-2020	166.40	165.00	168.00	162.35	167.50	167.50	166.91	146	0.24	22	113	77.40
ARVIND	EQ	20-Aug-2020	35.10	34.65	37.00	34.60	36.35	36.40	36.26	5885986	2134.52	15329	2666377	45.30
ARVINDFASN	EQ	20-Aug-2020	139.65	140.20	146.60	137.00	146.60	146.60	143.21	454432	650.80	3961	327001	71.96
ARVSMART	EQ	20-Aug-2020	103.00	102.00	109.90	101.10	106.70	106.75	106.36	616504	655.73	8941	135941	22.05
ASAHIINDIA	EQ	20-Aug-2020	205.45	207.00	207.00	200.00	203.50	201.85	203.03	26795	54.40	1373	15380	57.40
ASAHISONG	EQ	20-Aug-2020	207.75	209.45	217.00	205.10	213.75	212.90	213.45	36305	77.49	1462	17776	48.96
ASAL	EQ	20-Aug-2020	20.00	20.75	20.75	20.10	20.55	20.45	20.41	10321	2.11	113	7079	68.59
ASALCBR	EQ	20-Aug-2020	263.10	260.00	264.00	259.05	262.85	262.50	262.26	38565	101.14	1484	21094	54.70
ASHAPURMIN	EQ	20-Aug-2020	48.20	50.60	50.60	50.60	50.60	50.60	50.60	635712	321.67	338	574809	90.42
ASHIANA	EQ	20-Aug-2020	80.05	81.05	84.05	79.00	84.05	84.05	82.86	172091	142.60	1664	74777	43.45
ASHIMASYN	EQ	20-Aug-2020	6.70	7.00	7.00	6.55	6.80	6.75	6.95	204482	14.22	257	125607	61.43
ASHOKA	EQ	20-Aug-2020	73.40	72.00	73.25	70.20	72.20	71.90	72.43	1790163	1296.66	9780	850746	47.52
ASHOKLEY	EQ	20-Aug-2020	69.25	68.10	72.15	67.35	71.25	71.30	70.82	85934818	60859.09	176874	12770984	14.86
ASIANHOTNR	EQ	20-Aug-2020	61.00	62.45	66.00	61.00	62.85	63.00	63.58	43830	27.87	955	19407	44.28
ASIANPAINT	EQ	20-Aug-2020	1885.70	1867.95	1880.00	1857.05	1879.00	1874.90	1867.57	1538979	28741.44	72644	691575	44.94
ASIANTILES	EQ	20-Aug-2020	231.55	228.00	236.80	226.00	235.50	234.45	232.99	186649	434.87	6072	36884	19.76
ASPINWALL	EQ	20-Aug-2020	155.85	151.25	175.00	150.25	166.95	166.25	166.69	29260	48.77	636	11402	38.97
ASTEC	EQ	20-Aug-2020	1078.85	1050.00	1294.60	1045.05	1294.60	1253.25	1186.24	541598	6424.66	22308	192908	35.62
ASTERDM	EQ	20-Aug-2020	133.60	131.05	141.00	131.05	140.30	140.15	137.69	731034	1006.57	9203	392434	53.68
ASTRAL	EQ	20-Aug-2020	1126.45	1126.45	1179.00	1101.10	1141.10	1136.65	1149.90	196614	2260.86	12694	77643	39.49
ASTRAMICRO	EQ	20-Aug-2020	126.65	124.40	127.70	122.60	125.20	125.35	125.20	837492	1048.50	7414	384294	45.89
ASTRAZEN	EQ	20-Aug-2020	3361.20	3368.00	3395.00	3325.00	3345.00	3350.55	3371.05	21102	711.36	3412	8084	38.31
ASTRON	EQ	20-Aug-2020	42.55	42.25	43.60	42.20	42.85	43.05	42.83	38666	16.56	603	27314	70.64
ATFL	EQ	20-Aug-2020	656.25	656.35	656.35	641.05	648.15	643.55	648.36	13113	85.02	1061	9631	73.45
ATLANTA	EQ	20-Aug-2020	9.15	9.05	9.25	9.00	9.20	9.20	9.10	15037	1.37	54	13503	89.80
ATLASCYCLE	BE	20-Aug-2020	44.50	44.60	45.00	42.50	44.50	44.55	44.29	6343	2.81	102	-	-
ATUL	EQ	20-Aug-2020	5599.85	5650.90	5800.00	5650.00	5752.00	5752.55	5728.10	65459	3749.56	12808	21851	33.38
ATULAUTO	EQ	20-Aug-2020	180.50	178.85	183.60	177.05	179.45	178.60	179.86	132843	238.94	2885	71615	53.91
AUBANK	EQ	20-Aug-2020	731.55	730.00	737.95	716.00	727.00	725.90	728.62	231140	1684.14	10075	90892	39.32
AURDIS	SM	20-Aug-2020	36.95	35.15	35.15	35.15	35.15	35.15	35.15	44000	15.47	5	44000	100.00
AURIONPRO	EQ	20-Aug-2020	69.35	69.35	72.80	69.00	72.80	72.80	71.96	19859	14.29	474	13839	69.69
AUROPHARMA	EQ	20-Aug-2020	864.35	861.90	874.95	855.55	856.50	857.50	863.22	2132282	18406.18	51487	669101	31.38
AUSOMENT	EQ	20-Aug-2020	33.35	34.90	40.00	34.10	40.00	40.00	38.73	88549	34.29	838	41842	47.25
AUTOAXLES	EQ	20-Aug-2020	724.70	719.95	748.00	707.75	723.00	714.10	731.16	121303	886.92	5659	27086	22.33
AUTOIND	EQ	20-Aug-2020	33.80	32.20	32.20	32.15	32.15	32.15	32.15	23485	7.55	146	23475	99.96
AUTOLITIND	EQ	20-Aug-2020	21.85	21.95	22.00	20.40	21.45	21.25	21.39	5531	1.18	109	3857	69.73
AVADHSUGAR	EQ	20-Aug-2020	188.70	188.10	189.15	184.50	186.95	186.70	187.08	49994	93.53	1205	29041	58.09
AVANTIFEED	EQ	20-Aug-2020	512.30	506.50	525.00	501.00	515.30	515.40	516.48	1003696	5183.85	22182	297215	29.61
AVG	SM	20-Aug-2020	42.95	42.10	42.10	42.05	42.05	42.05	42.08	2400	1.01	2	1200	50.00
AVTNPL	EQ	20-Aug-2020	44.20	44.00	44.20	43.25	43.70	43.70	43.66	178142	77.77	1293	117995	66.24
AXISBANK	EQ	20-Aug-2020	444.20	437.90	441.30	433.25	434.60	434.95	436.79	16689591	72898.84	210251	5349666	32.05
AXISCADES	EQ	20-Aug-2020	65.40	64.80	66.40	63.50	64.40	64.60	64.85	41553	26.95	782	25923	62.39
AXISGOLD	EQ	20-Aug-2020	46.55	46.55	46.55	42.40	45.65	45.45	45.67	221436	101.13	1586	149120	67.34
AXISNIFTY	EQ	20-Aug-2020	117.23	117.00	117.10	116.12	116.84	116.87	116.64	4756	5.55	130	2722	57.23
AYMSYNTEX	EQ	20-Aug-2020	27.05	27.50	27.95	26.20	27.95	27.60	27.33	14171	3.87	266	11860	83.69
BABAFOOD	SM	20-Aug-2020	69.00	69.00	70.00	69.00	69.00	69.00	69.60	10000	6.96	5	10000	100.00
BAGFILMS	EQ	20-Aug-2020	2.65	2.65	2.75	2.55	2.65	2.60	2.61	233140	6.08	212	143419	61.52
BAJAJ-AUTO	EQ	20-Aug-2020	3059.80	3059.00	3065.00	3025.35	3037.00	3036.95	3044.51	563069	17142.69	29134	64265	11.41
BAJAJCON	EQ	20-Aug-2020	183.90	183.00	184.00	179.10	180.85	180.35	181.30	671034	1216.58	9923	409639	61.05
BAJAJELEC	EQ	20-Aug-2020	470.60	469.95	474.95	463.20	464.10	464.85	468.36	227463	1065.34	6351	52800	23.21
BAJAJFINSV	EQ	20-Aug-2020	6299.05	6255.00	6314.00	6231.05	6305.00	6289.45	6276.70	314948	19768.35	27042	37102	11.78
BAJAJHIND	EQ	20-Aug-2020	5.95	5.85	6.05	5.85	6.00	6.00	5.98	2806462	167.69	2024	1264188	45.05
BAJAJHLDNG	EQ	20-Aug-2020	2632.75	2619.00	2629.95	2601.55	2614.80	2614.80	2617.69	9683	253.47	1976	4747	49.02
BAJFINANCE	EQ	20-Aug-2020	3409.95	3378.00	3414.50	3353.05	3400.00	3393.80	3387.18	3677466	124562.24	125258	338376	9.20
BALAJITELE	EQ	20-Aug-2020	86.65	85.70	86.00	83.80	84.90	84.95	85.30	175420	149.64	1847	113754	64.85
BALAMINES	EQ	20-Aug-2020	841.00	848.85	850.00	811.00	817.00	818.80	827.75	244379	2022.85	8817	105566	43.20
BALAXI	BE	20-Aug-2020	333.00	316.35	316.35	316.35	316.35	316.35	316.35	258	0.82	34	-	-
BALKRISHNA	EQ	20-Aug-2020	13.90	13.90	14.55	13.90	14.35	14.35	14.39	5489	0.79	42	3920	71.42
BALKRISIND	EQ	20-Aug-2020	1364.50	1358.50	1396.00	1347.50	1389.00	1388.40	1382.03	649858	8981.26	20341	178594	27.48
BALLARPUR	BE	20-Aug-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	1026890	20.54	765	-	-
BALMLAWRIE	EQ	20-Aug-2020	117.75	112.80	115.65	112.50	115.15	115.15	114.81	404602	464.53	4534	217288	53.70
BALPHARMA	EQ	20-Aug-2020	48.10	47.25	49.00	47.00	48.35	48.50	48.45	25663	12.43	341	16802	65.47
BALRAMCHIN	EQ	20-Aug-2020	149.70	148.00	149.85	145.80	148.55	147.85	148.05	1221062	1807.83	13727	638566	52.30
BANARBEADS	EQ	20-Aug-2020	53.70	53.00	64.40	52.00	64.40	64.40	59.93	298672	178.98	2833	93312	31.24
BANARISUG	EQ	20-Aug-2020	1302.80	1300.60	1319.90	1300.00	1305.00	1301.50	1301.97	520	6.77	66	441	84.81
BANCOINDIA	EQ	20-Aug-2020	93.00	91.65	95.00	91.05	93.50	93.40	93.56	257285	240.71	2843	132295	51.42
BANDHANBNK	EQ	20-Aug-2020	289.65	286.00	290.90	284.65	289.00	288.60	287.96	8418852	24243.28	70463	2904561	34.50
BANG	EQ	20-Aug-2020	17.55	17.00	17.80	16.60	17.50	17.45	17.48	4609	0.81	33	3634	78.85
BANKA	SM	20-Aug-2020	96.45	97.00	99.75	95.00	98.75	98.75	97.85	6000	5.87	4	3600	60.00
BANKBARODA	EQ	20-Aug-2020	47.60	47.15	48.00	46.40	47.35	47.45	47.52	22312375	10602.68	42659	7547171	33.83
BANKBEES	EQ	20-Aug-2020	224.17	222.95	223.00	220.00	220.85	221.14	221.08	497027	1098.84	7413	229479	46.17
BANKINDIA	EQ	20-Aug-2020	48.65	47.65	48.75	47.50	48.00	48.00	48.21	3236826	1560.59	9692	923458	28.53
BANSWRAS	EQ	20-Aug-2020	71.20	70.50	74.80	70.15	72.90	73.65	72.90	50730	36.98	1054	29036	57.24
BARTRONICS	BZ	20-Aug-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	6506	0.15	17	-	-
BASF	EQ	20-Aug-2020	1316.25	1315.00	1373.00	1292.00	1350.00	1349.90	1333.12	117647	1568.37	5736	69126	58.76
BASML	EQ	20-Aug-2020	92.05	90.00	94.75	88.50	93.00	93.00	92.15	2071	1.91	68	1762	85.08
BATAINDIA	EQ	20-Aug-2020	1271.25	1262.80	1292.15	1256.25	1283.50	1286.55	1282.11	923971	11846.36	31290	296925	32.14
BAYERCROP	EQ	20-Aug-2020	5945.60	5955.00	6099.95	5947.35	5995.60	5996.95	6040.78	37440	2261.67	7131	16742	44.72
BBL	EQ	20-Aug-2020	882.25	875.00	880.00	865.00	865.05	868.25	873.07	22420	195.74	1483	11165	49.80
BBTC	EQ	20-Aug-2020	1456.55	1442.50	1459.00	1427.00	1442.05	1441.20	1445.27	112044	1619.33	6831	40299	35.97
BCG	EQ	20-Aug-2020	7.20	7.30	7.30	6.95	7.25	7.20	7.20	1392646	100.34	1460	1054737	75.74
BCP	EQ	20-Aug-2020	5.00	5.15	5.15	4.95	5.00	5.00	5.04	149037	7.51	285	116762	78.34
BDL	EQ	20-Aug-2020	445.95	442.00	442.00	433.10	434.00	434.75	436.59	429752	1876.25	13426	148503	34.56
BEARDSELL	EQ	20-Aug-2020	7.75	8.00	8.10	7.40	7.40	7.40	7.56	13140	0.99	82	12000	91.32
BEDMUTHA	EQ	20-Aug-2020	15.00	15.35	15.50	14.30	15.50	15.10	14.77	23385	3.45	73	13699	58.58
BEL	EQ	20-Aug-2020	112.30	111.00	113.00	109.65	111.85	111.90	111.33	11334756	12619.21	42431	3498947	30.87
BEML	EQ	20-Aug-2020	714.80	711.40	733.00	702.35	723.00	721.95	720.95	606980	4376.02	19831	115679	19.06
BEPL	EQ	20-Aug-2020	51.05	50.50	54.40	50.00	54.00	53.65	52.87	1394594	737.33	7917	744000	53.35
BERGEPAINT	EQ	20-Aug-2020	556.20	556.20	559.40	550.50	556.15	555.30	555.56	680855	3782.54	14722	130221	19.13
BETA	SM	20-Aug-2020	89.90	94.85	94.85	87.00	87.00	87.00	90.77	4000	3.63	5	4000	100.00
BFINVEST	EQ	20-Aug-2020	307.20	305.35	313.50	303.10	307.50	307.45	309.42	39748	122.99	1836	9536	23.99
BFUTILITIE	EQ	20-Aug-2020	243.95	241.00	253.30	238.40	248.00	246.65	247.29	280966	694.81	5608	77167	27.46
BGRENERGY	EQ	20-Aug-2020	44.40	44.50	45.90	43.25	44.55	44.30	44.71	225612	100.88	1820	118316	52.44
BHAGERIA	EQ	20-Aug-2020	136.10	133.00	138.00	132.45	135.10	136.20	134.94	51309	69.24	1218	22673	44.19
BHAGYANGR	EQ	20-Aug-2020	17.25	17.00	17.50	16.60	16.80	16.95	16.97	10053	1.71	71	7459	74.20
BHAGYAPROP	EQ	20-Aug-2020	22.05	21.90	22.40	21.20	22.00	22.05	22.04	5214	1.15	62	4865	93.31
BHANDARI	EQ	20-Aug-2020	1.30	1.30	1.35	1.25	1.30	1.30	1.29	201221	2.61	205	164812	81.91
BHARATFORG	EQ	20-Aug-2020	490.05	483.90	496.00	482.05	489.50	490.55	491.16	2718834	13353.84	104062	840757	30.92
BHARATGEAR	EQ	20-Aug-2020	57.95	59.90	60.95	57.00	58.05	58.55	58.82	37243	21.91	701	17316	46.49
BHARATRAS	EQ	20-Aug-2020	9845.25	9834.70	10020.00	9752.95	9810.00	9803.70	9871.22	4901	483.79	1855	1730	35.30
BHARATWIRE	EQ	20-Aug-2020	24.95	25.20	25.30	23.40	24.70	24.50	24.51	17804	4.36	225	11957	67.16
BHARTIARTL	EQ	20-Aug-2020	535.85	531.00	533.60	522.70	526.00	525.55	527.19	13440102	70855.19	117408	5901272	43.91
BHEL	EQ	20-Aug-2020	38.00	37.55	39.70	37.20	38.60	38.50	38.82	52183676	20257.14	64929	18712129	35.86
BIGBLOC	BE	20-Aug-2020	41.00	40.00	42.90	40.00	42.60	42.60	41.86	5388	2.26	30	-	-
BIL	EQ	20-Aug-2020	169.70	178.15	178.15	170.30	178.10	176.40	176.80	33672	59.53	280	28087	83.41
BILENERGY	EQ	20-Aug-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.06	3689045	39.18	817	1800355	48.80
BINDALAGRO	EQ	20-Aug-2020	11.60	12.15	12.15	11.75	12.15	12.15	12.12	39700	4.81	132	30683	77.29
BIOCON	EQ	20-Aug-2020	396.35	396.00	397.90	391.35	394.70	394.15	394.06	2563762	10102.74	38711	756241	29.50
BIOFILCHEM	BE	20-Aug-2020	34.40	36.10	36.10	36.10	36.10	36.10	36.10	21571	7.79	171	-	-
BIRLACABLE	EQ	20-Aug-2020	62.65	61.20	63.80	61.20	63.00	62.85	62.62	125203	78.40	1561	71965	57.48
BIRLACORPN	EQ	20-Aug-2020	594.40	595.00	602.95	590.85	594.00	592.95	595.18	150164	893.75	5698	76848	51.18
BIRLAMONEY	EQ	20-Aug-2020	40.80	40.00	40.60	39.50	39.60	39.65	39.92	220479	88.02	1759	125965	57.13
BIRLATYRE	EQ	20-Aug-2020	23.25	23.50	23.50	22.35	23.05	22.85	22.86	446835	102.13	2917	301582	67.49
BKMINDST	EQ	20-Aug-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.01	162316	1.64	63	134500	82.86
BLBLIMITED	EQ	20-Aug-2020	4.80	5.00	5.00	4.60	4.70	4.70	4.76	20907	0.99	37	18590	88.92
BLISSGVS	EQ	20-Aug-2020	132.40	131.90	135.50	131.00	133.00	132.65	133.35	797941	1064.07	6180	232048	29.08
BLKASHYAP	BE	20-Aug-2020	5.90	5.90	6.15	5.85	6.15	6.15	6.05	187058	11.31	127	-	-
BLS	EQ	20-Aug-2020	119.60	120.75	123.95	115.40	121.15	121.95	121.35	321614	390.27	1759	214419	66.67
BLUEDART	EQ	20-Aug-2020	1894.75	1904.00	1934.90	1884.25	1907.00	1912.65	1912.75	39111	748.09	3938	19399	49.60
BLUESTARCO	EQ	20-Aug-2020	549.10	545.10	556.60	540.00	553.00	552.85	553.48	728209	4030.53	9906	676663	92.92
BODALCHEM	EQ	20-Aug-2020	73.00	72.10	75.45	71.70	74.10	74.10	73.97	754277	557.96	4424	300255	39.81
BOHRA	SM	20-Aug-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	6000	0.12	2	6000	100.00
BOMDYEING	EQ	20-Aug-2020	71.75	70.90	73.10	70.50	71.05	71.25	71.84	2486867	1786.54	12360	633946	25.49
BOROLTD	BE	20-Aug-2020	154.40	151.50	160.00	148.50	157.15	158.95	156.60	72437	113.44	519	-	-
BORORENEW	EQ	20-Aug-2020	84.95	83.40	87.80	80.75	81.90	81.95	83.13	682782	567.59	4705	315719	46.24
BOSCHLTD	EQ	20-Aug-2020	13615.90	13590.00	13859.30	13501.00	13785.00	13758.10	13655.36	33183	4531.26	8105	4516	13.61
BPCL	EQ	20-Aug-2020	403.70	403.70	419.85	400.10	411.80	412.45	411.63	18450091	75947.01	161392	3082463	16.71
BPL	EQ	20-Aug-2020	21.55	21.75	22.50	20.90	22.00	22.00	21.95	236999	52.01	959	158063	66.69
BRFL	EQ	20-Aug-2020	10.05	10.55	10.55	10.55	10.55	10.55	10.55	16854	1.78	61	16854	100.00
BRIGADE	EQ	20-Aug-2020	155.25	156.00	166.95	153.55	162.00	164.00	163.11	1696931	2767.89	17600	873526	51.48
BRIGHT	SM	20-Aug-2020	8.35	7.95	8.75	7.95	8.75	8.75	8.42	198000	16.68	44	150000	75.76
BRITANNIA	EQ	20-Aug-2020	3875.40	3880.00	3910.20	3837.25	3868.00	3868.10	3882.66	523854	20339.49	30736	211674	40.41
BRITANNIA	N2	20-Aug-2020	33.75	32.00	32.00	31.10	31.35	31.35	31.40	63643	19.98	352	60589	95.20
BRNL	EQ	20-Aug-2020	36.05	36.05	36.25	35.45	35.80	35.80	35.95	33321	11.98	408	26894	80.71
BROOKS	EQ	20-Aug-2020	40.45	41.00	42.45	39.20	42.45	42.45	42.07	66849	28.12	357	50998	76.29
BSE	EQ	20-Aug-2020	489.80	487.00	495.35	484.00	489.75	489.95	491.04	118054	579.69	5344	58737	49.75
BSELINFRA	EQ	20-Aug-2020	1.25	1.30	1.30	1.20	1.25	1.25	1.20	286637	3.45	78	219914	76.72
BSHSL	SM	20-Aug-2020	117.00	117.70	117.70	117.70	117.70	117.70	117.70	1200	1.41	1	1200	100.00
BSL	EQ	20-Aug-2020	25.80	25.80	26.40	25.10	25.90	25.65	26.02	8897	2.32	122	6765	76.04
BSLGOLDETF	EQ	20-Aug-2020	4928.95	4898.00	4898.00	4811.00	4824.00	4820.30	4832.00	496	23.97	117	394	79.44
BSLNIFTY	EQ	20-Aug-2020	125.03	124.50	124.50	121.62	121.62	121.62	121.95	651	0.79	14	609	93.55
BSOFT	EQ	20-Aug-2020	172.80	170.00	177.40	167.00	172.60	172.45	172.59	2794624	4823.12	27998	690531	24.71
BURNPUR	EQ	20-Aug-2020	1.50	1.55	1.55	1.45	1.50	1.50	1.51	97982	1.48	106	77044	78.63
BUTTERFLY	EQ	20-Aug-2020	163.90	162.00	176.50	160.00	172.80	172.50	169.74	408286	693.02	6893	141189	34.58
BVCL	BE	20-Aug-2020	14.55	15.25	15.25	14.00	14.95	14.95	14.83	5363	0.80	30	-	-
BYKE	EQ	20-Aug-2020	15.25	15.25	15.75	15.05	15.50	15.50	15.43	56606	8.74	204	44323	78.30
CADILAHC	EQ	20-Aug-2020	395.80	397.00	400.80	395.05	399.00	398.45	397.99	2403030	9563.70	25239	456804	19.01
CADSYS	SM	20-Aug-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	2000	0.50	1	2000	100.00
CALSOFT	EQ	20-Aug-2020	8.65	8.90	8.90	8.05	8.55	8.65	8.45	29743	2.51	108	20070	67.48
CAMLINFINE	EQ	20-Aug-2020	85.65	85.00	86.50	83.25	86.00	85.50	84.78	415515	352.29	2641	227790	54.82
CANBK	EQ	20-Aug-2020	105.65	105.00	106.80	103.05	104.05	104.00	104.98	8448910	8869.68	35519	1734159	20.53
CANDC	BZ	20-Aug-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	4119	0.11	8	-	-
CANFINHOME	EQ	20-Aug-2020	370.15	370.00	372.70	366.00	366.60	366.85	368.73	185560	684.22	4204	77537	41.79
CANTABIL	EQ	20-Aug-2020	315.70	315.50	349.00	310.00	311.00	314.20	329.95	700818	2312.31	13052	144800	20.66
CAPACITE	EQ	20-Aug-2020	138.30	137.40	160.50	132.30	149.25	147.95	149.11	661780	986.75	25278	221495	33.47
CAPLIPOINT	EQ	20-Aug-2020	536.70	536.00	540.50	522.80	527.50	527.90	530.44	278464	1477.08	12507	120170	43.15
CAPTRUST	EQ	20-Aug-2020	69.45	68.60	71.40	67.20	68.50	68.40	68.29	13575	9.27	264	10164	74.87
CARBORUNIV	EQ	20-Aug-2020	253.85	259.00	269.50	257.00	267.40	267.05	266.26	635213	1691.31	10292	291222	45.85
CAREERP	EQ	20-Aug-2020	136.80	136.50	144.95	136.00	139.90	141.45	139.38	51224	71.40	1822	24688	48.20
CARERATING	EQ	20-Aug-2020	404.70	404.00	420.00	402.05	413.50	413.20	413.89	100926	417.72	4246	50894	50.43
CASTROLIND	EQ	20-Aug-2020	123.20	123.00	124.60	122.60	122.95	123.05	123.42	694236	856.82	9836	423117	60.95
CCHHL	EQ	20-Aug-2020	3.10	3.10	3.20	3.00	3.15	3.15	3.17	41011	1.30	81	30032	73.23
CCL	EQ	20-Aug-2020	272.30	270.00	279.00	264.50	266.25	268.40	271.94	1120820	3047.94	17026	735944	65.66
CDSL	EQ	20-Aug-2020	377.55	374.50	381.60	370.35	371.00	371.80	374.87	694877	2604.92	14905	320560	46.13
CEATLTD	EQ	20-Aug-2020	873.75	870.10	878.05	868.10	875.35	874.55	874.22	81510	712.58	2107	58849	72.20
CEBBCO	EQ	20-Aug-2020	15.35	15.05	15.20	14.60	15.00	14.95	14.93	114885	17.15	519	74110	64.51
CELEBRITY	EQ	20-Aug-2020	4.60	4.65	4.70	4.40	4.55	4.60	4.55	51653	2.35	145	33722	65.29
CENTENKA	EQ	20-Aug-2020	167.60	163.00	196.00	163.00	193.70	192.30	188.29	794328	1495.62	11262	256237	32.26
CENTEXT	EQ	20-Aug-2020	4.35	4.45	4.45	4.20	4.30	4.25	4.31	176796	7.62	193	149856	84.76
CENTRALBK	EQ	20-Aug-2020	17.90	17.75	17.95	17.60	17.70	17.70	17.77	817774	145.29	2093	516783	63.19
CENTRUM	EQ	20-Aug-2020	14.25	14.25	14.50	13.70	14.35	14.30	14.17	563699	79.85	870	287442	50.99
CENTUM	EQ	20-Aug-2020	368.00	369.40	377.00	361.10	368.80	366.70	370.16	23937	88.60	1538	12360	51.64
CENTURYPLY	EQ	20-Aug-2020	137.60	137.60	140.65	136.85	138.15	138.60	138.66	334749	464.17	5387	152477	45.55
CENTURYTEX	EQ	20-Aug-2020	333.10	332.00	343.25	325.20	340.00	338.55	337.05	3416534	11515.26	42349	948009	27.75
CERA	EQ	20-Aug-2020	2415.40	2405.05	2459.00	2390.40	2432.80	2436.25	2435.44	3183	77.52	686	1754	55.11
CEREBRAINT	EQ	20-Aug-2020	28.70	28.45	30.10	28.10	30.10	30.10	29.60	175564	51.96	530	139759	79.61
CESC	EQ	20-Aug-2020	605.95	606.50	641.10	606.00	632.55	633.75	623.21	1742526	10859.55	34757	320831	18.41
CESCVENT	EQ	20-Aug-2020	232.30	230.85	236.90	228.00	229.15	230.45	231.81	72510	168.08	1789	41880	57.76
CGCL	EQ	20-Aug-2020	205.80	205.00	206.95	202.00	205.00	202.70	204.37	65896	134.67	3881	14848	22.53
CGPOWER	EQ	20-Aug-2020	15.30	16.05	16.05	16.05	16.05	16.05	16.05	461550	74.08	548	461550	100.00
CHALET	EQ	20-Aug-2020	141.30	143.40	154.85	140.25	152.00	151.65	148.99	1065639	1587.67	14192	423235	39.72
CHAMBLFERT	EQ	20-Aug-2020	152.05	151.60	152.90	149.40	149.90	149.80	150.86	1094319	1650.92	23879	718888	65.69
CHEMBOND	EQ	20-Aug-2020	158.80	158.00	170.00	156.00	169.10	167.50	163.94	38761	63.54	1165	28967	74.73
CHEMFAB	EQ	20-Aug-2020	155.25	154.50	172.00	154.25	170.95	169.55	163.74	82724	135.45	2038	36654	44.31
CHENNPETRO	EQ	20-Aug-2020	82.70	81.85	84.80	81.45	82.10	81.95	83.10	2396999	1991.92	12165	1097206	45.77
CHOLAFIN	EQ	20-Aug-2020	226.65	223.90	234.40	220.40	226.80	226.70	228.70	7286162	16663.25	67482	1025322	14.07
CHOLAHLDNG	EQ	20-Aug-2020	391.75	393.25	402.90	386.55	400.00	399.85	398.29	61903	246.55	4419	41528	67.09
CHROMATIC	BE	20-Aug-2020	1.00	0.95	1.05	0.95	1.05	1.00	0.99	95495	0.95	56	-	-
CIGNITITEC	EQ	20-Aug-2020	314.45	314.45	334.10	305.10	319.85	320.25	325.38	206638	672.35	7736	87700	42.44
CIMMCO	EQ	20-Aug-2020	27.20	26.90	28.55	26.30	28.35	28.40	27.89	194319	54.19	959	98745	50.82
CINELINE	EQ	20-Aug-2020	28.75	28.80	29.60	28.25	29.60	29.35	29.23	111019	32.45	497	66379	59.79
CINEVISTA	EQ	20-Aug-2020	7.70	7.45	8.05	7.45	7.80	7.75	7.72	23659	1.83	115	15672	66.24
CIPLA	EQ	20-Aug-2020	758.35	758.35	771.75	758.35	763.25	762.70	764.38	8167571	62431.29	113634	970431	11.88
CKFSL	BZ	20-Aug-2020	0.75	0.70	0.75	0.70	0.70	0.70	0.71	159202	1.13	72	-	-
CKPLEISURE	SM	20-Aug-2020	3.20	3.15	3.35	3.15	3.30	3.30	3.30	32000	1.06	8	28000	87.50
CKPPRODUCT	SM	20-Aug-2020	22.20	22.20	22.20	22.20	22.20	22.20	22.20	3000	0.67	1	3000	100.00
CLEDUCATE	EQ	20-Aug-2020	46.30	46.15	46.90	45.20	46.45	45.70	45.86	8447	3.87	141	6240	73.87
CLNINDIA	EQ	20-Aug-2020	380.45	380.00	390.00	377.30	388.45	387.15	386.39	130177	502.99	3589	56164	43.14
CMICABLES	EQ	20-Aug-2020	36.50	36.35	40.15	34.95	40.15	40.15	39.41	145317	57.27	1429	94017	64.70
CMMIPL	SM	20-Aug-2020	3.10	3.10	3.25	3.10	3.20	3.20	3.19	12000	0.38	4	12000	100.00
CNOVAPETRO	EQ	20-Aug-2020	6.05	6.35	6.35	5.90	6.00	6.15	6.15	541	0.03	12	348	64.33
COALINDIA	EQ	20-Aug-2020	135.10	134.10	139.00	133.35	138.30	138.50	137.07	16865173	23117.83	95288	6122520	36.30
COCHINSHIP	EQ	20-Aug-2020	343.05	343.80	347.25	340.00	342.50	341.70	342.64	153554	526.14	3739	77736	50.62
COFORGE	EQ	20-Aug-2020	2017.45	2000.00	2028.00	1990.45	2000.00	2002.50	2011.07	102303	2057.38	6617	25468	24.89
COLPAL	EQ	20-Aug-2020	1420.80	1415.00	1440.00	1412.75	1429.95	1430.00	1426.35	445053	6348.03	13116	194605	43.73
COMPINFO	EQ	20-Aug-2020	13.00	12.95	12.95	12.40	12.75	12.70	12.69	151946	19.28	317	81359	53.54
COMPUSOFT	EQ	20-Aug-2020	8.05	8.00	8.30	7.85	8.20	8.15	8.11	49022	3.98	284	35751	72.93
CONCOR	EQ	20-Aug-2020	393.30	391.00	396.35	385.30	394.00	392.95	392.53	1926701	7562.94	30883	865779	44.94
CONFIPET	EQ	20-Aug-2020	20.45	20.45	20.60	20.00	20.45	20.35	20.29	185025	37.55	769	100926	54.55
CONSOFINVT	EQ	20-Aug-2020	32.80	34.75	37.75	33.00	36.00	36.40	35.65	30418	10.84	300	8206	26.98
CONTI	SM	20-Aug-2020	7.00	6.65	7.20	6.65	7.20	7.20	7.00	9999	0.70	3	9999	100.00
CONTROLPR	EQ	20-Aug-2020	215.80	220.00	257.40	219.00	250.00	251.95	239.49	104485	250.23	3600	40112	38.39
CORALFINAC	EQ	20-Aug-2020	19.35	19.10	20.30	19.10	20.10	20.25	20.08	39116	7.85	265	31815	81.34
CORDSCABLE	EQ	20-Aug-2020	45.40	45.00	45.80	44.15	45.30	45.05	45.18	38487	17.39	551	27491	71.43
COROMANDEL	EQ	20-Aug-2020	771.50	770.00	783.90	752.40	767.95	760.30	769.47	634421	4881.68	25354	395278	62.31
COSMOFILMS	EQ	20-Aug-2020	480.85	470.00	491.40	457.55	478.50	479.85	479.95	1265729	6074.82	26520	364962	28.83
COUNCODOS	EQ	20-Aug-2020	1.35	1.40	1.40	1.30	1.40	1.35	1.35	23885	0.32	33	23885	100.00
COX&KINGS	BZ	20-Aug-2020	1.45	1.45	1.50	1.40	1.50	1.45	1.46	556902	8.14	251	-	-
CPSEETF	EQ	20-Aug-2020	18.40	18.69	19.07	18.11	19.02	18.98	18.86	4129950	778.96	19742	3657834	88.57
CREATIVE	EQ	20-Aug-2020	109.15	107.00	114.60	107.00	114.00	114.20	112.05	21891	24.53	97	4722	21.57
CREATIVEYE	EQ	20-Aug-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	2451	0.04	6	2451	100.00
CREDITACC	EQ	20-Aug-2020	616.00	610.10	617.65	605.05	609.00	611.55	613.58	41864	256.87	3210	24477	58.47
CREST	EQ	20-Aug-2020	82.65	80.25	84.90	80.20	84.45	83.60	83.15	7991	6.64	255	4591	57.45
CRISIL	EQ	20-Aug-2020	1749.35	1749.80	1800.00	1740.05	1796.00	1795.65	1776.17	90531	1607.99	6981	68830	76.03
CROMPTON	EQ	20-Aug-2020	260.55	260.45	265.90	258.00	263.50	263.90	263.66	563252	1485.05	10081	306962	54.50
CSBBANK	EQ	20-Aug-2020	222.35	224.00	239.00	220.25	221.95	223.90	227.85	1455775	3317.03	17185	304907	20.94
CTE	EQ	20-Aug-2020	26.50	26.50	29.15	25.10	29.10	28.55	27.38	93219	25.52	614	47310	50.75
CUB	EQ	20-Aug-2020	123.80	123.80	125.45	122.55	124.60	124.50	124.57	5677089	7071.89	46558	4541869	80.00
CUBEXTUB	EQ	20-Aug-2020	11.75	11.85	12.75	11.55	12.10	12.15	12.10	30646	3.71	94	17452	56.95
CUMMINSIND	EQ	20-Aug-2020	461.70	460.00	467.80	452.25	456.00	457.35	461.29	955432	4407.35	13624	175043	18.32
CUPID	EQ	20-Aug-2020	254.15	251.80	257.00	246.85	254.25	252.95	252.22	78937	199.10	3346	47815	60.57
CYBERTECH	EQ	20-Aug-2020	55.35	55.90	57.00	54.10	56.00	56.50	55.84	76235	42.57	700	46479	60.97
CYIENT	EQ	20-Aug-2020	396.50	394.90	401.50	391.00	395.00	394.35	396.22	254440	1008.15	8577	95659	37.60
DAAWAT	EQ	20-Aug-2020	56.80	55.30	57.30	55.30	56.85	56.70	56.61	744418	421.45	3809	409758	55.04
DABUR	EQ	20-Aug-2020	494.20	492.80	496.85	490.35	494.40	492.60	493.71	1638348	8088.68	52697	651233	39.75
DALBHARAT	EQ	20-Aug-2020	780.70	775.50	785.85	762.45	777.00	770.20	773.29	86978	672.59	5068	62825	72.23
DALMIASUG	EQ	20-Aug-2020	136.20	136.20	138.65	135.50	135.90	136.15	136.81	180658	247.16	2332	77024	42.64
DAMODARIND	EQ	20-Aug-2020	25.80	26.40	27.45	25.50	26.05	26.30	26.03	4073	1.06	42	3702	90.89
DATAMATICS	EQ	20-Aug-2020	68.90	67.20	72.55	67.20	69.35	69.90	70.45	78302	55.17	1403	49664	63.43
DBCORP	EQ	20-Aug-2020	79.40	79.00	83.00	78.60	80.50	80.80	81.21	586307	476.16	4959	303300	51.73
DBL	EQ	20-Aug-2020	404.90	403.00	415.55	395.05	404.00	405.15	406.96	675804	2750.22	20429	115337	17.07
DBREALTY	EQ	20-Aug-2020	7.30	7.30	7.55	7.20	7.50	7.45	7.45	516555	38.49	813	278300	53.88
DBSTOCKBRO	EQ	20-Aug-2020	10.60	10.30	11.00	10.10	10.10	10.75	10.38	1278	0.13	18	1096	85.76
DCAL	EQ	20-Aug-2020	188.10	188.00	197.50	185.05	194.90	194.65	194.19	779367	1513.42	10491	316568	40.62
DCBBANK	EQ	20-Aug-2020	82.05	81.50	83.00	80.60	82.65	82.55	82.27	1096201	901.88	5329	662792	60.46
DCM	EQ	20-Aug-2020	19.90	19.65	20.95	19.65	20.00	19.95	20.20	22353	4.51	231	13681	61.20
DCMFINSERV	BE	20-Aug-2020	1.25	1.20	1.30	1.20	1.20	1.20	1.27	6309	0.08	14	-	-
DCMNVL	EQ	20-Aug-2020	27.75	27.80	28.70	27.20	27.70	27.40	27.81	14215	3.95	155	8389	59.02
DCMSHRIRAM	EQ	20-Aug-2020	360.90	359.90	368.65	352.30	364.00	362.65	362.55	68470	248.24	3026	31560	46.09
DCW	EQ	20-Aug-2020	13.10	13.10	13.90	12.80	13.65	13.65	13.48	985404	132.79	1728	553175	56.14
DECCANCE	EQ	20-Aug-2020	291.30	286.95	292.20	283.60	288.10	289.20	288.07	87465	251.96	2467	46605	53.28
DEEPAKFERT	EQ	20-Aug-2020	156.50	154.10	158.15	152.90	154.75	153.90	155.15	829220	1286.49	7816	377312	45.50
DEEPAKNTR	EQ	20-Aug-2020	614.95	611.50	644.40	605.10	637.70	638.50	632.62	1787720	11309.43	43316	613773	34.33
DEEPIND	EQ	20-Aug-2020	74.65	73.50	89.00	73.00	82.55	82.15	82.60	525674	434.21	5322	160239	30.48
DELTACORP	EQ	20-Aug-2020	118.40	116.95	123.50	113.55	121.50	121.50	120.50	3790815	4568.07	26417	1336279	35.25
DELTAMAGNT	EQ	20-Aug-2020	20.80	20.80	21.75	20.75	21.50	21.45	21.21	11579	2.46	56	9207	79.51
DEN	EQ	20-Aug-2020	82.70	83.00	85.00	82.00	82.90	83.10	83.62	196419	164.25	2452	64440	32.81
DENORA	EQ	20-Aug-2020	238.35	236.95	243.00	231.00	232.10	234.20	238.10	12802	30.48	558	7638	59.66
DEVIT	SM	20-Aug-2020	108.55	108.50	108.50	108.50	108.50	108.50	108.50	3000	3.26	2	3000	100.00
DFMFOODS	EQ	20-Aug-2020	249.15	273.00	273.00	262.40	270.90	269.00	268.28	804856	2159.31	16169	333851	41.48
DGCONTENT	EQ	20-Aug-2020	8.10	8.15	8.50	7.95	8.50	8.50	8.45	23798	2.01	54	23198	97.48
DHAMPURSUG	EQ	20-Aug-2020	140.40	139.00	141.90	138.30	139.60	139.55	140.08	467061	654.28	4434	178232	38.16
DHANBANK	EQ	20-Aug-2020	12.50	12.20	13.05	12.20	12.60	12.60	12.70	620341	78.80	1275	343728	55.41
DHANUKA	EQ	20-Aug-2020	811.20	808.75	818.20	800.00	804.05	805.30	807.38	44169	356.61	2544	25816	58.45
DHARSUGAR	BE	20-Aug-2020	5.70	5.95	5.95	5.50	5.95	5.95	5.80	3349	0.19	11	-	-
DHFL	EQ	20-Aug-2020	14.10	14.10	14.80	13.95	14.80	14.80	14.48	2038622	295.28	2755	1100760	54.00
DHFL	N4	20-Aug-2020	320.00	339.80	339.80	339.80	339.80	339.80	339.80	1	0.00	1	1	100.00
DHFL	N6	20-Aug-2020	341.80	319.00	319.00	319.00	319.00	319.00	319.00	5	0.02	1	5	100.00
DHFL	NC	20-Aug-2020	344.66	335.00	344.00	335.00	336.00	336.00	337.19	1319	4.45	13	1319	100.00
DHFL	NN	20-Aug-2020	340.00	322.00	360.00	322.00	330.00	330.00	326.17	201	0.66	3	201	100.00
DHFL	NP	20-Aug-2020	343.96	347.00	347.00	335.00	340.00	340.00	338.55	1509	5.11	11	1504	99.67
DHFL	NQ	20-Aug-2020	335.00	330.00	335.00	320.01	321.00	332.66	325.45	216	0.70	16	211	97.69
DHFL	NS	20-Aug-2020	330.00	340.00	340.00	325.00	325.00	325.00	328.55	335	1.10	12	300	89.55
DHFL	NY	20-Aug-2020	307.00	345.80	349.75	345.80	349.75	349.75	346.46	60	0.21	3	60	100.00
DHUNINV	EQ	20-Aug-2020	258.80	256.90	277.90	238.80	264.00	265.35	268.62	47350	127.19	1867	18551	39.18
DIAMONDYD	EQ	20-Aug-2020	586.35	586.25	598.00	580.85	590.50	591.25	591.53	7617	45.06	781	4969	65.24
DIAPOWER	BZ	20-Aug-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	50583	0.35	29	-	-
DICIND	EQ	20-Aug-2020	390.25	393.00	397.05	382.30	386.40	387.70	390.92	7715	30.16	500	5547	71.90
DIGISPICE	EQ	20-Aug-2020	7.15	7.00	7.45	7.00	7.45	7.35	7.37	20367	1.50	79	16292	79.99
DIGJAMLTD	BZ	20-Aug-2020	3.05	3.20	3.20	2.90	3.20	3.20	3.13	77200	2.41	81	-	-
DISHTV	EQ	20-Aug-2020	9.00	8.80	9.35	8.65	8.85	8.80	9.00	16624980	1496.17	11661	8998905	54.13
DIVISLAB	EQ	20-Aug-2020	3159.60	3130.10	3207.00	3121.10	3185.90	3189.30	3186.54	1019096	32473.94	52983	253921	24.92
DIXON	EQ	20-Aug-2020	7985.10	7998.00	8114.90	7901.00	8089.00	8041.00	8043.67	30270	2434.82	7994	14800	48.89
DLF	EQ	20-Aug-2020	157.55	156.00	164.55	155.00	160.70	160.90	161.71	17796868	28780.04	102164	3518262	19.77
DLINKINDIA	EQ	20-Aug-2020	105.70	104.75	107.30	103.45	104.90	104.55	105.53	153501	161.98	2170	68204	44.43
DMART	EQ	20-Aug-2020	2266.60	2252.00	2290.00	2219.00	2285.20	2285.90	2267.60	373075	8459.86	26818	221694	59.42
DNAMEDIA	EQ	20-Aug-2020	0.60	0.60	0.65	0.60	0.65	0.60	0.63	21127	0.13	54	18491	87.52
DOLAT	EQ	20-Aug-2020	54.60	54.00	58.65	54.00	58.00	57.75	56.52	776332	438.82	3467	502724	64.76
DOLLAR	EQ	20-Aug-2020	152.25	150.00	156.70	147.05	149.50	149.30	151.96	355513	540.24	7279	178557	50.23
DONEAR	EQ	20-Aug-2020	29.55	29.50	30.45	29.20	29.65	29.50	29.76	63125	18.79	496	34036	53.92
DPABHUSHAN	SM	20-Aug-2020	81.00	81.00	82.00	81.00	82.00	82.00	81.80	20000	16.36	5	20000	100.00
DPSCLTD	EQ	20-Aug-2020	12.00	12.25	12.25	11.70	11.70	11.80	11.85	43697	5.18	173	33693	77.11
DPWIRES	EQ	20-Aug-2020	59.50	59.50	62.45	56.70	61.95	60.95	60.15	4324	2.60	87	1531	35.41
DQE	EQ	20-Aug-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.32	343509	4.52	123	250838	73.02
DREDGECORP	EQ	20-Aug-2020	283.05	279.55	309.00	277.70	295.50	296.30	296.37	1193686	3537.75	21673	217508	18.22
DRREDDY	EQ	20-Aug-2020	4489.25	4485.00	4526.60	4461.10	4485.00	4476.00	4489.33	806767	36218.44	48590	183089	22.69
DRSDILIP	SM	20-Aug-2020	74.50	74.45	74.45	71.00	74.45	74.45	73.62	145600	107.18	23	112000	76.92
DSML	SM	20-Aug-2020	9.55	10.00	10.00	9.95	10.00	10.00	9.99	36000	3.60	6	6000	16.67
DSSL	EQ	20-Aug-2020	26.10	26.70	28.60	26.50	27.50	27.40	27.63	28280	7.81	317	19979	70.65
DTIL	EQ	20-Aug-2020	244.20	243.90	263.55	240.25	259.00	258.50	255.89	42109	107.75	2367	26284	62.42
DUCON	EQ	20-Aug-2020	4.30	4.50	4.50	4.15	4.45	4.40	4.39	52307	2.30	140	37523	71.74
DVL	EQ	20-Aug-2020	56.80	56.75	62.50	56.20	60.90	60.60	60.62	53684	32.54	736	36163	67.36
DWARKESH	EQ	20-Aug-2020	29.00	28.90	29.50	28.45	28.70	28.85	28.98	751121	217.64	2231	419355	55.83
DYNAMATECH	EQ	20-Aug-2020	849.55	860.00	892.00	854.00	892.00	892.00	885.62	71574	633.88	2831	34357	48.00
DYNPRO	EQ	20-Aug-2020	217.30	213.00	216.70	209.00	210.00	209.95	212.64	163874	348.46	2949	60796	37.10
E2E	SM	20-Aug-2020	26.20	26.20	26.20	26.20	26.20	26.20	26.20	2000	0.52	1	2000	100.00
EASTSILK	EQ	20-Aug-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.14	5540	0.06	11	5439	98.18
EASUNREYRL	BZ	20-Aug-2020	3.60	3.60	3.75	3.45	3.50	3.50	3.52	5030	0.18	13	-	-
EBANK	EQ	20-Aug-2020	2390.00	2390.00	2390.00	2390.00	2390.00	2390.00	2390.00	5	0.12	2	5	100.00
EBBETF0423	EQ	20-Aug-2020	1080.99	1080.02	1081.44	1080.00	1081.44	1080.31	1080.12	8697	93.94	109	7788	89.55
EBBETF0425	EQ	20-Aug-2020	998.47	998.47	998.47	995.60	997.15	997.11	996.79	1364	13.60	61	1362	99.85
EBBETF0430	EQ	20-Aug-2020	1099.85	1097.00	1098.80	1096.00	1097.99	1097.06	1097.89	22265	244.45	161	22167	99.56
EBBETF0431	EQ	20-Aug-2020	989.98	990.00	990.00	986.20	987.00	987.04	987.96	12530	123.79	152	11154	89.02
EBIXFOREX	EQ	20-Aug-2020	518.30	525.00	525.00	511.10	517.90	515.20	516.93	1097	5.67	200	707	64.45
ECLERX	EQ	20-Aug-2020	682.85	684.00	724.00	683.00	713.00	713.05	712.09	226397	1612.16	17400	102295	45.18
ECLFINANCE	NE	20-Aug-2020	1100.20	1143.20	1149.00	1143.20	1149.00	1149.00	1147.83	50	0.57	3	50	100.00
ECLFINANCE	NF	20-Aug-2020	944.92	950.00	950.00	940.00	948.95	947.31	942.55	1087	10.25	31	981	90.25
ECLFINANCE	NG	20-Aug-2020	910.00	890.30	920.00	890.30	905.00	905.00	904.74	85	0.77	5	85	100.00
ECLFINANCE	NH	20-Aug-2020	1005.00	1058.00	1058.00	995.00	1009.20	1009.20	1001.12	82	0.82	5	80	97.56
ECLFINANCE	NI	20-Aug-2020	875.11	889.00	889.00	889.00	889.00	889.00	889.00	11	0.10	2	11	100.00
ECLFINANCE	NJ	20-Aug-2020	894.00	890.00	895.00	885.30	885.30	885.30	888.00	88	0.78	6	88	100.00
ECLFINANCE	NM	20-Aug-2020	980.00	980.00	980.00	970.00	970.00	970.00	970.10	890	8.63	17	890	100.00
ECLFINANCE	NN	20-Aug-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	40	0.42	1	40	100.00
ECLFINANCE	NO	20-Aug-2020	935.00	935.10	935.10	925.00	927.00	927.00	926.77	1300	12.05	23	1100	84.62
ECLFINANCE	NQ	20-Aug-2020	995.00	985.00	1045.00	985.00	1045.00	1045.00	995.00	170	1.69	8	170	100.00
ECLFINANCE	NR	20-Aug-2020	935.00	923.00	934.00	923.00	925.10	925.10	931.49	46	0.43	5	46	100.00
ECLFINANCE	NS	20-Aug-2020	950.00	950.00	960.00	950.00	960.00	960.00	959.13	332	3.18	6	332	100.00
EDELWEISS	EQ	20-Aug-2020	72.90	72.70	76.50	72.00	75.40	75.75	74.73	1380249	1031.42	7608	923108	66.88
EDUCOMP	BZ	20-Aug-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	23447	0.91	36	-	-
EHFLNCD	N4	20-Aug-2020	1425.00	1300.60	1300.60	1300.60	1300.60	1300.60	1300.60	5	0.07	1	5	100.00
EHFLNCD	N5	20-Aug-2020	929.99	915.00	915.00	915.00	915.00	915.00	915.00	50	0.46	1	50	100.00
EHFLNCD	N6	20-Aug-2020	760.00	781.00	781.00	762.00	772.00	772.00	768.41	587	4.51	15	567	96.59
EICHERMOT	EQ	20-Aug-2020	21261.35	21200.00	21530.00	20900.00	21420.00	21371.35	21351.09	224320	47894.76	48160	26661	11.89
EIDPARRY	EQ	20-Aug-2020	288.15	286.00	287.00	280.85	283.45	282.25	282.89	196852	556.88	4383	103110	52.38
EIFFL	SM	20-Aug-2020	93.50	93.25	94.00	93.25	94.00	94.00	93.63	3200	3.00	3	3200	100.00
EIHAHOTELS	EQ	20-Aug-2020	264.45	264.55	280.00	264.55	274.00	276.00	275.98	93687	258.56	3253	27239	29.07
EIHOTEL	EQ	20-Aug-2020	80.75	80.00	89.95	80.00	88.70	88.10	86.65	7059030	6116.97	40265	2548608	36.10
EIMCOELECO	EQ	20-Aug-2020	337.15	337.15	349.80	328.05	335.30	335.30	341.79	370	1.26	45	247	66.76
EKC	EQ	20-Aug-2020	29.60	30.35	32.55	26.65	31.50	31.90	31.65	2112419	668.66	5356	1083875	51.31
ELECON	EQ	20-Aug-2020	31.35	31.45	33.75	31.00	31.50	31.60	32.35	827499	267.68	4329	355479	42.96
ELECTCAST	EQ	20-Aug-2020	15.75	15.50	15.95	15.30	15.80	15.80	15.75	457816	72.11	1112	296923	64.86
ELECTHERM	EQ	20-Aug-2020	122.85	123.00	123.00	118.35	120.65	120.70	121.12	25437	30.81	734	15031	59.09
ELGIEQUIP	EQ	20-Aug-2020	230.45	229.90	233.00	225.00	226.70	226.60	229.38	72183	165.57	2169	47518	65.83
ELGIRUBCO	EQ	20-Aug-2020	17.60	18.15	18.45	17.50	18.45	18.35	18.25	37050	6.76	237	33068	89.25
EMAMILTD	EQ	20-Aug-2020	349.10	347.50	354.80	340.10	351.00	352.20	351.69	691087	2430.45	19525	530503	76.76
EMAMIPAP	EQ	20-Aug-2020	74.85	73.00	77.50	73.00	74.05	74.05	75.70	21218	16.06	230	5216	24.58
EMAMIREAL	EQ	20-Aug-2020	43.25	42.95	45.40	41.30	45.40	45.10	44.37	88657	39.34	725	55969	63.13
EMBASSY	RR	20-Aug-2020	368.64	372.00	372.00	366.15	368.00	367.82	368.12	68000	250.32	256	53200	78.24
EMCO	BZ	20-Aug-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	3292	0.05	7	-	-
EMKAY	EQ	20-Aug-2020	49.10	49.85	50.00	48.55	48.55	48.80	49.18	14429	7.10	162	13309	92.24
EMKAYTOOLS	SM	20-Aug-2020	63.60	63.60	63.60	63.60	63.60	63.60	63.60	9600	6.11	3	9600	100.00
EMMBI	EQ	20-Aug-2020	80.20	81.80	81.80	78.05	80.85	80.30	79.98	9728	7.78	347	6906	70.99
EMOFSR1RDP	MF	20-Aug-2020	9.31	9.20	9.38	9.20	9.38	9.38	9.29	4000	0.37	4	2000	50.00
EMOFSR1RGG	MF	20-Aug-2020	9.26	9.20	9.40	9.20	9.40	9.40	9.35	27156	2.54	11	27156	100.00
ENDURANCE	EQ	20-Aug-2020	1046.95	1046.95	1061.00	1023.60	1040.00	1050.70	1042.91	43570	454.40	3908	23674	54.34
ENERGYDEV	EQ	20-Aug-2020	7.05	7.05	7.05	6.70	7.00	6.90	6.87	26583	1.83	112	20402	76.75
ENGINERSIN	EQ	20-Aug-2020	72.55	72.50	75.45	71.90	74.20	74.10	74.04	11453104	8479.66	41729	4300072	37.55
ENIL	EQ	20-Aug-2020	157.95	158.90	158.90	151.05	157.00	156.75	155.94	23382	36.46	508	18266	78.12
EQ30	EQ	20-Aug-2020	332.99	340.00	340.00	327.10	335.00	335.00	333.10	2422	8.07	12	19	0.78
EQUITAS	EQ	20-Aug-2020	54.35	54.30	57.45	53.60	56.50	56.50	56.34	25205316	14201.58	67950	5505967	21.84
ERFLNCDI	N1	20-Aug-2020	955.00	975.00	975.00	960.00	975.00	975.00	973.00	75	0.73	5	75	100.00
ERFLNCDI	N2	20-Aug-2020	998.12	990.00	1000.00	990.00	1000.00	999.78	999.61	635	6.35	10	615	96.85
ERIS	EQ	20-Aug-2020	535.70	533.00	547.70	528.25	539.10	541.90	540.97	104481	565.21	5001	32521	31.13
EROSMEDIA	EQ	20-Aug-2020	25.50	25.45	25.80	25.10	25.55	25.35	25.43	364221	92.64	1479	237660	65.25
ESABINDIA	EQ	20-Aug-2020	1373.55	1378.95	1440.00	1367.05	1431.00	1417.65	1407.17	5977	84.11	1214	3066	51.30
ESCORTS	EQ	20-Aug-2020	1160.10	1154.90	1172.00	1131.25	1140.00	1140.00	1151.01	1923674	22141.72	63695	191159	9.94
ESSARSHPNG	EQ	20-Aug-2020	10.45	9.80	10.40	9.80	10.20	10.20	10.21	57796	5.90	268	46737	80.87
ESSELPACK	EQ	20-Aug-2020	281.00	282.70	299.55	279.35	292.60	290.45	293.19	528534	1549.58	18931	241053	45.61
ESTER	EQ	20-Aug-2020	75.35	76.45	76.45	73.35	76.45	76.45	76.04	230060	174.93	697	185842	80.78
EUROCERA	BZ	20-Aug-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.20	17635	0.21	14	-	-
EUROMULTI	EQ	20-Aug-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	4077	0.05	10	4077	100.00
EUROTEXIND	EQ	20-Aug-2020	8.30	8.25	8.25	8.25	8.25	8.25	8.25	100	0.01	1	100	100.00
EVEREADY	EQ	20-Aug-2020	143.30	142.30	142.90	130.25	139.00	139.20	138.70	592136	821.30	5868	311283	52.57
EVERESTIND	EQ	20-Aug-2020	232.95	231.70	233.95	227.20	230.00	230.80	231.09	55247	127.67	1761	26902	48.69
EXCELINDUS	EQ	20-Aug-2020	770.05	760.00	854.20	760.00	837.00	843.15	826.60	105681	873.55	9098	49316	46.66
EXIDEIND	EQ	20-Aug-2020	166.30	165.30	171.00	162.80	169.30	169.85	168.67	4360454	7354.84	32609	1367477	31.36
EXPLEOSOL	EQ	20-Aug-2020	399.30	400.00	403.00	387.00	401.00	399.60	396.79	21181	84.05	655	17422	82.25
FACT	EQ	20-Aug-2020	50.05	49.50	50.40	49.10	49.55	49.65	49.74	169050	84.08	1185	70206	41.53
FAIRCHEM	EQ	20-Aug-2020	686.15	686.95	699.00	668.00	685.00	684.80	685.60	90471	620.27	3878	60692	67.08
FCL	EQ	20-Aug-2020	32.80	32.75	35.30	32.50	34.40	34.45	34.25	949918	325.39	4252	443950	46.74
FCONSUMER	EQ	20-Aug-2020	10.70	11.20	11.20	10.80	11.20	11.20	11.12	61135493	6798.66	27214	26387344	43.16
FCSSOFT	EQ	20-Aug-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	1928212	9.21	556	1365954	70.84
FDC	EQ	20-Aug-2020	338.60	328.00	334.00	324.60	328.00	328.50	329.61	324414	1069.31	7939	145525	44.86
FEDERALBNK	EQ	20-Aug-2020	54.90	54.45	54.80	53.90	54.40	54.60	54.41	29832820	16231.10	41958	9799817	32.85
FEL	EQ	20-Aug-2020	16.00	16.25	16.80	15.80	16.80	16.80	16.60	7061170	1172.23	4516	4338922	61.45
FELDVR	EQ	20-Aug-2020	17.45	18.10	18.30	17.50	18.30	18.30	18.22	171402	31.22	432	106323	62.03
FELIX	SM	20-Aug-2020	26.05	25.10	27.30	25.00	27.30	27.30	25.63	16000	4.10	4	8000	50.00
FIEMIND	EQ	20-Aug-2020	576.05	570.00	602.45	569.95	577.00	580.70	588.54	100380	590.77	5387	26053	25.95
FILATEX	EQ	20-Aug-2020	26.00	26.00	26.80	25.70	26.25	25.95	26.30	250012	65.74	932	174025	69.61
FINCABLES	EQ	20-Aug-2020	295.70	296.00	299.75	292.00	294.50	294.65	296.64	268234	795.69	6285	143740	53.59
FINEORG	EQ	20-Aug-2020	2279.70	2275.00	2330.50	2250.00	2260.00	2266.45	2279.77	27921	636.54	4622	18137	64.96
FINPIPE	EQ	20-Aug-2020	461.30	461.90	464.90	456.40	461.10	462.95	460.82	100529	463.26	1948	80172	79.75
FLEXITUFF	EQ	20-Aug-2020	7.55	7.50	7.85	7.50	7.50	7.55	7.51	24922	1.87	33	24846	99.70
FLFL	EQ	20-Aug-2020	123.80	129.95	129.95	129.95	129.95	129.95	129.95	137913	179.22	490	125407	90.93
FLUOROCHEM	EQ	20-Aug-2020	482.80	482.00	482.00	466.20	475.65	470.00	470.76	277604	1306.85	2760	206414	74.36
FMGOETZE	EQ	20-Aug-2020	407.20	413.85	413.95	390.00	411.00	409.55	407.47	24490	99.79	227	2143	8.75
FMNL	EQ	20-Aug-2020	23.20	24.35	24.35	24.30	24.35	24.35	24.35	39109	9.52	151	32602	83.36
FOCUS	SM	20-Aug-2020	23.30	23.40	23.40	22.15	22.15	22.40	22.55	21000	4.74	7	15000	71.43
FORCEMOT	EQ	20-Aug-2020	1027.85	1044.90	1094.00	1035.00	1089.00	1083.40	1067.23	242628	2589.40	12624	59269	24.43
FORTIS	EQ	20-Aug-2020	139.70	138.90	141.50	138.20	138.60	139.90	139.78	1214485	1697.62	10426	674637	55.55
FOSECOIND	EQ	20-Aug-2020	1207.15	1225.00	1448.55	1192.05	1448.55	1402.90	1363.72	57510	784.28	7546	13504	23.48
FOURTHDIM	SM	20-Aug-2020	7.25	7.55	7.60	7.50	7.60	7.60	7.58	9000	0.68	9	9000	100.00
FRETAIL	EQ	20-Aug-2020	119.05	121.70	134.90	113.40	127.95	127.65	128.87	36660468	47244.84	264354	8809047	24.03
FSC	EQ	20-Aug-2020	145.25	150.50	152.50	145.25	149.50	149.90	150.87	476432	718.80	5469	263464	55.30
FSL	EQ	20-Aug-2020	56.50	54.80	57.45	54.75	56.65	56.45	56.47	3522599	1989.29	13073	1352782	38.40
GABRIEL	EQ	20-Aug-2020	104.25	104.20	104.20	101.00	102.00	101.60	102.19	235917	241.09	3774	129237	54.78
GAEL	EQ	20-Aug-2020	187.45	187.95	192.00	184.90	191.00	191.10	190.20	141923	269.94	3008	66881	47.12
GAIL	EQ	20-Aug-2020	101.45	101.00	103.15	100.30	101.50	101.50	101.71	18502004	18818.86	72420	3229911	17.46
GAL	EQ	20-Aug-2020	2.90	2.90	2.95	2.80	2.85	2.85	2.84	23839	0.68	55	18467	77.47
GALAXYSURF	EQ	20-Aug-2020	1843.85	1839.90	1871.95	1806.40	1845.00	1843.30	1846.11	17714	327.02	2217	10033	56.64
GALLANTT	EQ	20-Aug-2020	31.90	32.05	32.85	31.15	31.50	31.55	31.92	11989	3.83	225	7712	64.33
GALLISPAT	EQ	20-Aug-2020	28.45	29.05	29.05	27.55	29.05	28.95	28.46	22901	6.52	153	21208	92.61
GAMMNINFRA	EQ	20-Aug-2020	0.80	0.80	0.85	0.80	0.85	0.80	0.84	1251600	10.50	362	939856	75.09
GANDHITUBE	EQ	20-Aug-2020	212.15	212.45	217.90	210.00	217.85	216.05	214.55	6890	14.78	227	5676	82.38
GANECOS	EQ	20-Aug-2020	254.15	251.10	257.70	248.60	254.00	253.10	253.55	8785	22.27	290	6906	78.61
GANESHHOUC	EQ	20-Aug-2020	26.55	27.85	27.85	27.85	27.85	27.85	27.85	25327	7.05	88	25134	99.24
GANGAFORGE	SM	20-Aug-2020	14.20	14.35	14.35	14.35	14.35	14.35	14.35	12000	1.72	1	12000	100.00
GANGESSECU	EQ	20-Aug-2020	37.45	37.50	39.20	37.50	38.00	38.00	38.28	7929	3.04	53	5785	72.96
GARDENSILK	BE	20-Aug-2020	11.35	11.45	11.65	11.20	11.55	11.45	11.41	11493	1.31	76	-	-
GARFIBRES	EQ	20-Aug-2020	1880.80	1894.95	1915.00	1806.65	1840.00	1833.20	1861.01	29278	544.87	4474	13329	45.53
GATI	EQ	20-Aug-2020	45.65	45.30	49.80	44.90	48.80	48.80	48.36	3624261	1752.68	16125	1274094	35.15
GAYAHWS	BE	20-Aug-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.44	821704	3.61	244	-	-
GAYAPROJ	EQ	20-Aug-2020	17.10	17.10	17.95	17.10	17.95	17.90	17.74	993838	176.34	1389	816907	82.20
GBGLOBAL	EQ	20-Aug-2020	6.55	6.85	6.85	6.25	6.85	6.85	6.67	6471	0.43	66	5402	83.48
GDL	EQ	20-Aug-2020	87.15	86.00	92.25	85.35	92.00	91.35	90.71	428130	388.35	5347	208760	48.76
GEECEE	EQ	20-Aug-2020	74.50	73.85	76.05	72.80	74.20	73.65	74.18	16636	12.34	427	10727	64.48
GEEKAYWIRE	BE	20-Aug-2020	90.20	87.00	90.15	86.40	88.10	88.10	89.42	3923	3.51	27	-	-
GENESYS	EQ	20-Aug-2020	45.40	46.40	47.65	45.10	47.65	47.65	47.34	29338	13.89	196	25550	87.09
GENUSPAPER	EQ	20-Aug-2020	5.15	5.25	5.25	5.10	5.20	5.20	5.17	318382	16.46	256	247630	77.78
GENUSPOWER	EQ	20-Aug-2020	25.55	25.85	26.50	24.05	25.90	26.05	25.75	367785	94.71	1819	220100	59.84
GEOJITFSL	EQ	20-Aug-2020	40.05	39.80	41.90	39.80	41.30	41.20	41.08	879769	361.39	2747	531070	60.36
GEPIL	EQ	20-Aug-2020	509.35	508.95	513.50	501.00	513.00	511.70	508.18	19850	100.87	1661	11799	59.44
GESHIP	EQ	20-Aug-2020	264.65	264.65	269.80	260.30	263.95	262.15	264.67	251278	665.07	11803	162095	64.51
GET&D	EQ	20-Aug-2020	110.35	110.40	114.65	107.50	111.90	111.85	112.57	196849	221.60	3044	100648	51.13
GFLLIMITED	EQ	20-Aug-2020	97.80	97.80	99.30	95.85	99.30	98.05	98.06	50527	49.55	899	35600	70.46
GFSTEELS	EQ	20-Aug-2020	3.40	3.50	3.50	3.25	3.25	3.25	3.38	3730	0.13	19	3230	86.60
GHCL	EQ	20-Aug-2020	158.10	159.00	164.40	156.10	161.70	161.15	161.50	428289	691.67	14134	175806	41.05
GICHSGFIN	EQ	20-Aug-2020	98.90	97.95	101.00	97.55	99.15	99.40	99.75	474106	472.94	4377	192790	40.66
GICRE	EQ	20-Aug-2020	145.75	144.75	148.00	142.60	143.65	143.30	145.04	463736	672.60	4964	217202	46.84
GILLANDERS	EQ	20-Aug-2020	28.85	28.70	30.25	28.70	28.90	29.40	29.87	7924	2.37	34	7780	98.18
GILLETTE	EQ	20-Aug-2020	5087.90	5149.90	5275.00	5082.05	5202.00	5222.80	5165.38	67532	3488.29	9034	34405	50.95
GINNIFILA	EQ	20-Aug-2020	11.80	11.80	12.00	11.40	11.70	11.75	11.66	53007	6.18	166	33330	62.88
GIPCL	EQ	20-Aug-2020	76.30	76.30	82.70	75.25	80.60	80.25	80.83	2384809	1927.62	13093	790885	33.16
GKWLIMITED	EQ	20-Aug-2020	477.05	475.00	489.85	475.00	484.00	483.85	484.91	98	0.48	37	66	67.35
GLAXO	EQ	20-Aug-2020	1514.45	1510.00	1515.45	1482.65	1499.80	1490.05	1493.92	99206	1482.06	5766	50370	50.77
GLENMARK	EQ	20-Aug-2020	480.75	480.00	494.45	476.60	490.50	490.05	489.70	5294067	25924.81	80980	1709049	32.28
GLFL	BE	20-Aug-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	250	0.00	4	-	-
GLOBALVECT	EQ	20-Aug-2020	59.15	59.15	62.00	58.20	60.75	60.55	60.53	39659	24.00	568	24435	61.61
GLOBOFFS	EQ	20-Aug-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	18123	1.21	27	18123	100.00
GLOBUSSPR	EQ	20-Aug-2020	159.55	160.90	161.50	155.25	158.00	157.70	158.86	89852	142.74	2234	50349	56.04
GMBREW	EQ	20-Aug-2020	406.30	405.00	405.80	397.55	402.00	402.95	403.09	23113	93.17	1231	13218	57.19
GMDCLTD	EQ	20-Aug-2020	48.80	47.75	53.25	47.50	51.70	51.55	51.58	9180422	4734.84	32902	3443020	37.50
GMMPFAUDLR	EQ	20-Aug-2020	5954.35	5935.00	5984.00	5800.00	5896.30	5866.55	5887.35	27289	1606.60	6603	12345	45.24
GMRINFRA	EQ	20-Aug-2020	21.15	21.00	22.30	21.00	22.25	22.20	21.83	22843333	4985.74	40637	5806058	25.42
GNA	EQ	20-Aug-2020	229.50	227.00	234.90	216.55	223.95	223.75	225.92	180326	407.40	5452	49268	27.32
GNFC	EQ	20-Aug-2020	177.50	172.00	184.85	170.85	181.55	182.95	176.50	2325281	4104.09	18802	708122	30.45
GOACARBON	EQ	20-Aug-2020	221.40	218.05	231.30	217.45	222.30	222.00	224.34	62052	139.21	1978	20850	33.60
GOCLCORP	EQ	20-Aug-2020	179.40	178.10	184.00	175.00	184.00	181.20	179.72	16204	29.12	488	9860	60.85
GODFRYPHLP	EQ	20-Aug-2020	947.85	948.00	955.00	933.05	939.90	937.20	943.23	51418	484.99	3711	23716	46.12
GODHA	SM	20-Aug-2020	23.95	24.80	25.10	24.80	25.10	25.00	25.02	20000	5.00	5	20000	100.00
GODREJAGRO	EQ	20-Aug-2020	485.15	485.15	507.75	479.00	497.50	501.10	498.17	425301	2118.74	9606	167944	39.49
GODREJCP	EQ	20-Aug-2020	690.65	690.00	694.45	678.35	689.30	689.20	688.61	486335	3348.94	13387	172579	35.49
GODREJIND	EQ	20-Aug-2020	408.05	398.60	419.00	398.60	414.45	414.80	413.60	147030	608.11	3445	86450	58.80
GODREJPROP	EQ	20-Aug-2020	889.70	887.00	891.00	850.30	863.00	863.25	868.32	1122777	9749.34	37981	436064	38.84
GOENKA	BZ	20-Aug-2020	0.85	0.85	0.90	0.80	0.90	0.85	0.82	429277	3.53	127	-	-
GOKEX	EQ	20-Aug-2020	54.25	53.10	54.90	52.20	54.10	53.50	53.84	75466	40.63	682	48318	64.03
GOKUL	EQ	20-Aug-2020	16.05	16.05	17.00	15.95	16.15	16.15	16.41	20705	3.40	116	14172	68.45
GOKULAGRO	EQ	20-Aug-2020	15.00	15.45	15.45	14.80	14.85	14.90	15.08	28903	4.36	169	17640	61.03
GOLDBEES	EQ	20-Aug-2020	46.88	46.19	46.22	45.59	45.71	45.68	45.88	9340851	4285.38	21156	6909789	73.97
GOLDENTOBC	EQ	20-Aug-2020	24.20	24.20	24.75	23.60	24.00	24.05	24.07	15792	3.80	207	11031	69.85
GOLDIAM	EQ	20-Aug-2020	116.00	116.00	119.15	114.45	117.60	117.30	117.36	43809	51.41	910	23605	53.88
GOLDSHARE	EQ	20-Aug-2020	4826.75	4798.45	4798.95	4757.00	4762.00	4771.90	4772.83	3540	168.96	716	1967	55.56
GOLDTECH	EQ	20-Aug-2020	9.60	10.40	11.50	10.30	11.50	11.50	11.17	359869	40.21	567	241290	67.05
GOODLUCK	EQ	20-Aug-2020	41.85	41.45	43.85	40.75	42.35	42.55	42.78	136424	58.37	1517	91328	66.94
GPIL	EQ	20-Aug-2020	274.15	266.30	287.85	266.30	287.85	287.85	284.14	143852	408.74	1813	92562	64.35
GPPL	EQ	20-Aug-2020	81.65	81.00	82.75	80.05	80.35	80.90	81.17	450110	365.37	5733	253584	56.34
GPTINFRA	EQ	20-Aug-2020	31.55	30.70	31.80	30.40	31.50	31.40	31.21	103154	32.19	795	64310	62.34
GRANULES	EQ	20-Aug-2020	303.50	303.50	323.45	303.20	316.00	316.60	317.69	5749824	18266.47	56349	1649479	28.69
GRAPHITE	EQ	20-Aug-2020	194.75	193.00	202.00	192.10	195.00	194.30	196.93	1420506	2797.40	20123	502259	35.36
GRASIM	EQ	20-Aug-2020	664.85	660.15	675.00	655.05	662.10	665.60	666.33	3015031	20090.04	45903	650223	21.57
GRAVITA	EQ	20-Aug-2020	51.85	50.70	53.00	48.00	50.80	50.25	51.13	552675	282.57	2466	280218	50.70
GREAVESCOT	EQ	20-Aug-2020	80.55	80.80	82.00	79.95	79.95	80.00	80.62	1485771	1197.87	9836	1074105	72.29
GREENLAM	EQ	20-Aug-2020	746.20	742.25	753.95	729.30	739.85	731.85	738.87	3833	28.32	276	3189	83.20
GREENPANEL	EQ	20-Aug-2020	49.70	50.40	50.50	48.30	49.25	49.05	49.15	43579	21.42	248	29297	67.23
GREENPLY	EQ	20-Aug-2020	89.60	89.70	92.80	89.00	91.45	91.40	91.64	948135	868.84	5730	649248	68.48
GREENPOWER	EQ	20-Aug-2020	2.10	2.15	2.15	2.05	2.15	2.10	2.10	2466128	51.77	849	1037170	42.06
GRINDWELL	EQ	20-Aug-2020	548.65	546.95	549.00	535.85	546.10	547.10	547.06	49390	270.19	1397	41108	83.23
GROBTEA	EQ	20-Aug-2020	536.15	590.00	643.35	587.25	643.35	643.35	623.00	17433	108.61	948	5294	30.37
GRPLTD	EQ	20-Aug-2020	729.70	708.65	736.95	708.65	725.05	725.00	728.16	398	2.90	50	289	72.61
GRSE	EQ	20-Aug-2020	214.05	212.95	224.35	212.70	215.15	215.30	219.87	889598	1955.99	12117	276852	31.12
GSCLCEMENT	EQ	20-Aug-2020	30.80	30.50	30.90	29.85	30.25	30.00	30.36	157393	47.79	1094	104817	66.60
GSFC	EQ	20-Aug-2020	62.35	61.05	63.50	61.05	62.65	62.90	62.32	787346	490.67	4090	265809	33.76
GSPL	EQ	20-Aug-2020	205.95	204.85	208.00	203.85	204.00	205.00	205.45	871078	1789.63	18289	575048	66.02
GSS	EQ	20-Aug-2020	23.15	23.10	27.75	23.10	26.90	27.05	26.36	2847381	750.62	8045	1175421	41.28
GTLINFRA	EQ	20-Aug-2020	0.85	0.80	0.85	0.80	0.80	0.80	0.80	4682202	37.56	1133	4480302	95.69
GTNIND	EQ	20-Aug-2020	8.65	8.80	8.90	8.25	8.50	8.50	8.50	2675	0.23	67	1861	69.57
GTPL	EQ	20-Aug-2020	105.55	102.00	106.65	102.00	102.00	103.10	103.94	107045	111.26	1920	58199	54.37
GUFICBIO	EQ	20-Aug-2020	92.80	92.80	95.65	92.05	92.80	92.95	93.96	122842	115.42	1868	59928	48.78
GUJALKALI	EQ	20-Aug-2020	332.20	333.40	336.35	323.00	324.50	325.25	328.97	133747	439.99	3688	87594	65.49
GUJAPOLLO	EQ	20-Aug-2020	189.05	188.55	189.60	183.20	186.45	185.65	185.35	5224	9.68	265	3016	57.73
GUJGASLTD	EQ	20-Aug-2020	304.30	302.90	316.00	300.00	313.50	313.25	312.04	988099	3083.26	22711	382196	38.68
GUJRAFFIA	BE	20-Aug-2020	11.55	12.10	12.10	12.00	12.10	12.10	12.10	1595	0.19	20	-	-
GULFOILLUB	EQ	20-Aug-2020	658.75	665.00	665.00	654.00	661.00	659.10	659.60	13010	85.81	1397	9153	70.35
GULFPETRO	EQ	20-Aug-2020	41.35	41.35	42.00	40.15	41.00	41.00	40.77	28196	11.49	377	16548	58.69
GULPOLY	EQ	20-Aug-2020	50.95	50.55	51.55	49.50	49.50	49.85	50.14	22766	11.42	426	17136	75.27
GVKPIL	EQ	20-Aug-2020	2.65	2.70	2.75	2.65	2.75	2.75	2.75	8008831	219.86	2512	6551884	81.81
HAL	EQ	20-Aug-2020	1263.00	1255.00	1255.00	1200.00	1203.85	1206.35	1218.66	836478	10193.82	45029	251248	30.04
HARITASEAT	EQ	20-Aug-2020	406.55	396.00	438.95	396.00	426.25	427.05	422.66	44818	189.43	1556	21363	47.67
HARRMALAYA	EQ	20-Aug-2020	99.85	98.80	107.95	98.20	106.85	105.60	104.26	434415	452.92	6350	183327	42.20
HATHWAY	BE	20-Aug-2020	37.50	37.40	37.40	36.50	37.15	36.80	36.77	693340	254.91	4363	-	-
HATSUN	EQ	20-Aug-2020	769.70	757.00	769.60	749.25	751.25	753.15	755.01	22361	168.83	2229	10851	48.53
HAVELLS	EQ	20-Aug-2020	629.20	624.00	643.55	620.90	638.50	638.40	635.00	1880363	11940.38	34330	274107	14.58
HAVISHA	BE	20-Aug-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.69	40055	0.27	79	-	-
HBLPOWER	EQ	20-Aug-2020	16.65	16.65	17.25	16.45	16.85	16.80	16.89	859510	145.17	2014	383060	44.57
HCC	EQ	20-Aug-2020	6.35	6.10	6.40	6.00	6.10	6.10	6.20	8380283	519.81	4336	5796994	69.17
HCG	EQ	20-Aug-2020	129.35	129.00	130.45	129.00	129.95	129.80	129.91	292141	379.51	1337	210521	72.06
HCL-INSYS	EQ	20-Aug-2020	8.85	8.85	8.95	8.75	8.85	8.85	8.87	252326	22.37	680	159274	63.12
HCLTECH	EQ	20-Aug-2020	709.85	708.50	715.85	706.05	709.80	710.10	710.84	3025769	21508.40	46933	1116815	36.91
HDFC	EQ	20-Aug-2020	1827.95	1803.00	1807.95	1782.25	1786.20	1785.15	1792.46	2702815	48446.95	108995	1101100	40.74
HDFC	W3	20-Aug-2020	323.25	310.25	323.00	310.10	320.00	320.70	317.71	34800	110.56	48	26400	75.86
HDFCAMC	EQ	20-Aug-2020	2430.80	2410.05	2419.00	2385.00	2399.50	2400.00	2396.15	258407	6191.83	17551	161179	62.37
HDFCBANK	EQ	20-Aug-2020	1066.60	1054.95	1068.95	1052.00	1057.35	1059.00	1059.30	9608591	101784.00	149244	4173695	43.44
HDFCLIFE	EQ	20-Aug-2020	603.45	599.00	600.00	590.10	596.25	595.05	595.00	1490688	8869.55	59347	628496	42.16
HDFCMFGETF	EQ	20-Aug-2020	4795.00	4739.40	4739.40	4682.55	4691.00	4690.90	4706.54	15854	746.17	1959	10373	65.43
HDFCNIFETF	EQ	20-Aug-2020	1195.00	1189.37	1191.64	1179.91	1187.70	1187.66	1188.36	538	6.39	74	488	90.71
HDFCSENETF	EQ	20-Aug-2020	4081.70	4078.00	4216.00	4025.55	4127.00	4132.43	4115.70	275	11.32	69	204	74.18
HDIL	BZ	20-Aug-2020	4.20	4.10	4.40	4.00	4.40	4.40	4.13	760402	31.41	640	-	-
HEG	EQ	20-Aug-2020	815.80	810.00	835.00	806.00	817.00	813.25	822.25	462677	3804.38	16013	87205	18.85
HEIDELBERG	EQ	20-Aug-2020	187.70	187.70	193.65	186.80	191.90	191.80	191.33	1405640	2689.39	7242	1147523	81.64
HERCULES	EQ	20-Aug-2020	93.40	93.00	93.60	92.00	92.70	92.55	92.54	46322	42.87	909	26292	56.76
HERITGFOOD	EQ	20-Aug-2020	370.25	358.85	369.00	355.05	361.15	363.70	361.46	277193	1001.94	8084	113518	40.95
HEROMOTOCO	EQ	20-Aug-2020	2933.05	2912.00	2964.90	2892.65	2959.50	2956.05	2933.13	1185242	34764.74	54538	307334	25.93
HESTERBIO	EQ	20-Aug-2020	1498.20	1496.00	1498.15	1470.00	1488.00	1481.45	1487.79	6676	99.32	609	4503	67.45
HEXATRADEX	BE	20-Aug-2020	29.65	30.00	31.00	28.20	30.00	30.15	29.43	30352	8.93	123	-	-
HEXAWARE	EQ	20-Aug-2020	397.20	396.10	414.85	396.10	406.00	406.70	407.24	1420420	5784.47	17949	804678	56.65
HFCL	EQ	20-Aug-2020	15.90	15.60	16.50	15.55	16.10	16.05	16.08	3567859	573.70	6175	1857295	52.06
HGINFRA	EQ	20-Aug-2020	197.15	198.00	215.00	198.00	215.00	214.10	209.77	403848	847.16	9144	154641	38.29
HGS	EQ	20-Aug-2020	706.70	700.00	719.75	696.70	710.00	708.90	708.97	9750	69.12	1119	5000	51.28
HHOF1140RG	MF	20-Aug-2020	7.20	7.20	7.20	7.12	7.12	7.12	7.12	5100	0.36	3	5100	100.00
HIKAL	EQ	20-Aug-2020	143.95	143.00	156.30	142.10	152.30	152.90	152.32	5401314	8227.02	39315	1235133	22.87
HIL	EQ	20-Aug-2020	1604.85	1599.00	1628.00	1575.10	1608.00	1605.45	1592.43	8481	135.05	840	4728	55.75
HILTON	EQ	20-Aug-2020	10.00	10.00	10.00	9.75	10.00	10.00	9.92	5024	0.50	36	3715	73.95
HIMATSEIDE	EQ	20-Aug-2020	81.35	80.00	87.50	80.00	85.20	85.30	85.52	1316165	1125.57	8882	436679	33.18
HINDALCO	EQ	20-Aug-2020	196.80	193.05	202.35	192.45	198.75	199.00	199.02	28492195	56703.90	111432	11268950	39.55
HINDCOMPOS	EQ	20-Aug-2020	190.35	190.40	192.00	186.20	192.00	190.75	189.11	2438	4.61	119	1611	66.08
HINDCON	SM	20-Aug-2020	17.90	17.80	17.80	17.80	17.80	17.80	17.80	4000	0.71	1	4000	100.00
HINDCOPPER	EQ	20-Aug-2020	40.05	39.10	41.60	39.00	40.60	40.65	40.76	3426875	1396.94	10026	1301703	37.99
HINDMOTORS	EQ	20-Aug-2020	6.10	6.25	6.40	6.00	6.40	6.40	6.34	252348	16.00	616	205519	81.44
HINDNATGLS	EQ	20-Aug-2020	27.40	27.25	28.00	27.25	28.00	27.95	27.83	6182	1.72	51	4842	78.32
HINDOILEXP	EQ	20-Aug-2020	82.35	80.50	82.60	80.00	80.65	80.75	81.29	235704	191.61	1987	119724	50.79
HINDPETRO	EQ	20-Aug-2020	210.80	209.00	215.80	208.15	215.00	214.70	212.42	12758432	27100.96	141820	3837488	30.08
HINDUNILVR	EQ	20-Aug-2020	2193.60	2186.00	2197.80	2176.15	2184.80	2185.70	2188.20	1768939	38707.86	84041	957658	54.14
HINDZINC	EQ	20-Aug-2020	231.65	232.20	232.20	222.85	224.00	223.30	225.65	1625430	3667.84	25983	977112	60.11
HIRECT	EQ	20-Aug-2020	145.20	137.95	137.95	137.95	137.95	137.95	137.95	16000	22.07	246	16000	100.00
HISARMETAL	EQ	20-Aug-2020	76.60	76.65	78.70	75.00	76.50	76.10	77.03	4233	3.26	104	2750	64.97
HITECH	EQ	20-Aug-2020	145.75	147.70	149.50	141.45	144.80	145.90	147.27	43013	63.34	529	33259	77.32
HITECHCORP	EQ	20-Aug-2020	115.90	117.00	126.50	115.90	117.60	118.70	121.30	137918	167.30	2649	60897	44.15
HITECHGEAR	EQ	20-Aug-2020	127.60	125.60	128.70	125.60	127.60	128.10	127.98	11174	14.30	93	7204	64.47
HLVLTD	EQ	20-Aug-2020	5.15	5.20	5.30	5.10	5.30	5.25	5.25	203394	10.68	286	171089	84.12
HMT	BZ	20-Aug-2020	17.15	17.35	17.55	16.75	17.10	17.25	17.27	8377	1.45	55	-	-
HMVL	EQ	20-Aug-2020	49.85	49.95	53.00	49.90	51.10	50.75	51.64	164646	85.02	1251	102326	62.15
HNDFDS	EQ	20-Aug-2020	711.40	719.95	724.00	701.15	718.60	717.25	716.97	8338	59.78	602	5918	70.98
HNGSNGBEES	EQ	20-Aug-2020	342.71	342.76	349.85	337.00	349.85	348.24	342.79	791	2.71	82	711	89.89
HONAUT	EQ	20-Aug-2020	31328.45	31390.00	32920.00	31060.45	32700.15	32443.75	31911.13	6810	2173.15	3414	3434	50.43
HONDAPOWER	EQ	20-Aug-2020	1047.60	1063.35	1065.95	1025.00	1030.00	1048.95	1049.21	23813	249.85	441	22011	92.43
HOTELRUGBY	EQ	20-Aug-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.57	8246	0.13	15	5299	64.26
HOVS	EQ	20-Aug-2020	38.55	38.70	39.35	37.10	38.60	39.00	38.70	7333	2.84	199	4742	64.67
HPL	EQ	20-Aug-2020	36.20	36.20	38.30	35.50	37.95	37.75	37.52	258594	97.02	1997	169282	65.46
HSCL	EQ	20-Aug-2020	53.35	52.90	60.10	52.50	59.70	59.20	57.45	13238865	7605.92	50434	3692689	27.89
HSIL	EQ	20-Aug-2020	61.20	60.85	69.50	60.55	65.65	65.70	65.92	2343939	1545.19	12318	683642	29.17
HTMEDIA	EQ	20-Aug-2020	14.35	14.55	15.75	14.10	15.75	15.75	15.35	321841	49.39	730	229885	71.43
HUBTOWN	EQ	20-Aug-2020	11.75	11.45	12.30	11.45	12.30	12.20	12.18	81548	9.94	178	68237	83.68
HUDCO	EQ	20-Aug-2020	36.80	36.30	37.40	36.10	37.00	36.95	36.94	1651161	610.01	5395	575266	34.84
HUDCO	N2	20-Aug-2020	1247.00	1249.99	1256.00	1245.01	1250.00	1250.31	1249.90	4356	54.45	33	4151	95.29
HUDCO	N3	20-Aug-2020	1098.00	1091.50	1091.50	1091.50	1091.50	1091.50	1091.50	10	0.11	1	10	100.00
HUDCO	N8	20-Aug-2020	1283.98	1282.99	1282.99	1282.99	1282.99	1282.99	1282.99	25	0.32	1	25	100.00
HUDCO	N9	20-Aug-2020	1286.00	1284.05	1284.05	1284.05	1284.05	1284.05	1284.05	150	1.93	11	100	66.67
HUDCO	ND	20-Aug-2020	1347.90	1349.95	1349.95	1325.00	1337.66	1338.32	1336.74	393	5.25	22	366	93.13
HUDCO	NE	20-Aug-2020	1488.00	1479.99	1493.00	1479.99	1493.00	1493.00	1484.90	505	7.50	15	455	90.10
IBMFNIFTY	EQ	20-Aug-2020	116.82	118.00	118.34	114.10	115.00	115.04	116.46	823	0.96	71	532	64.64
IBREALEST	EQ	20-Aug-2020	71.10	68.50	74.55	68.05	70.65	70.70	71.92	7281334	5237.06	30566	3489043	47.92
IBUCCREDIT	N6	20-Aug-2020	980.00	985.10	985.10	985.00	985.00	985.00	985.10	101	0.99	2	101	100.00
IBUCCREDIT	N7	20-Aug-2020	875.00	843.00	843.00	843.00	843.00	843.00	843.00	10	0.08	1	10	100.00
IBUCCREDIT	NB	20-Aug-2020	840.00	840.00	840.00	840.00	840.00	840.00	840.00	200	1.68	1	200	100.00
IBULHSGFIN	EQ	20-Aug-2020	204.80	203.65	208.80	201.10	204.20	204.00	205.34	7934344	16292.73	65015	2210184	27.86
IBULHSGFIN	N5	20-Aug-2020	1000.00	841.05	1009.00	841.05	950.00	950.00	925.01	4	0.04	4	1	25.00
IBULHSGFIN	N6	20-Aug-2020	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	55	0.55	3	55	100.00
IBULHSGFIN	N8	20-Aug-2020	817.00	870.00	870.00	870.00	870.00	870.00	870.00	50	0.44	1	50	100.00
IBULHSGFIN	NA	20-Aug-2020	799.90	801.00	801.00	800.00	800.00	800.00	800.00	433	3.46	14	433	100.00
IBULISL	EQ	20-Aug-2020	47.35	46.85	47.75	45.30	46.65	46.20	46.66	145342	67.82	1630	86021	59.19
IBVENTPP	E1	20-Aug-2020	78.95	78.50	82.85	76.90	80.20	81.10	80.45	96223	77.41	599	41981	43.63
IBVENTURES	EQ	20-Aug-2020	168.45	165.05	178.70	161.05	174.60	173.80	169.83	2134902	3625.65	14131	903373	42.31
ICEMAKE	SM	20-Aug-2020	45.45	45.80	45.80	45.80	45.80	45.80	45.80	2000	0.92	1	2000	100.00
ICFL	N1	20-Aug-2020	985.00	990.00	990.00	990.00	990.00	990.00	990.00	200	1.98	4	200	100.00
ICFL	N2	20-Aug-2020	1100.00	1093.11	1093.11	1092.01	1092.01	1092.01	1092.36	59	0.64	5	59	100.00
ICFL	N3	20-Aug-2020	959.00	964.00	964.00	952.00	952.00	952.00	953.09	11	0.10	2	11	100.00
ICFL	N5	20-Aug-2020	1015.10	1015.10	1015.10	1015.10	1015.10	1015.10	1015.10	10	0.10	1	10	100.00
ICFL	N6	20-Aug-2020	995.00	990.00	995.01	990.00	995.00	995.00	993.57	70	0.70	5	70	100.00
ICFL	N7	20-Aug-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	10	0.09	1	10	100.00
ICFL	N8	20-Aug-2020	910.00	905.00	905.00	905.00	905.00	905.00	905.00	45	0.41	2	45	100.00
ICFL	NB	20-Aug-2020	900.00	1000.00	1080.00	1000.00	1080.00	1080.00	1001.57	102	1.02	2	100	98.04
ICICI500	EQ	20-Aug-2020	154.00	154.77	154.77	152.17	153.49	152.88	152.84	908	1.39	115	530	58.37
ICICIALPLV	EQ	20-Aug-2020	119.81	118.10	119.80	118.10	118.75	118.87	118.58	1816	2.15	43	1508	83.04
ICICIB22	EQ	20-Aug-2020	27.01	27.10	27.35	26.56	27.31	27.31	27.13	288848	78.36	6171	256840	88.92
ICICIBANK	EQ	20-Aug-2020	374.45	367.00	369.65	362.60	366.85	367.75	366.62	68447536	250940.87	329965	32200236	47.04
ICICIBANKN	EQ	20-Aug-2020	221.64	241.60	241.60	217.34	218.72	218.16	218.44	12568	27.45	517	6722	53.49
ICICIBANKP	EQ	20-Aug-2020	120.53	118.05	120.00	118.05	118.96	118.96	118.88	5273	6.27	131	4654	88.26
ICICIGI	EQ	20-Aug-2020	1310.65	1310.65	1324.00	1294.00	1302.00	1298.35	1306.59	198608	2595.00	17839	90163	45.40
ICICIGOLD	EQ	20-Aug-2020	47.91	47.00	47.45	46.25	46.89	47.13	47.00	295926	139.08	3415	186768	63.11
ICICILIQ	EQ	20-Aug-2020	1000.00	999.95	1000.00	999.95	1000.00	999.99	1000.00	19420	194.20	42	16998	87.53
ICICILOVOL	EQ	20-Aug-2020	95.80	96.97	96.97	95.00	95.96	95.20	95.73	6560	6.28	199	5447	83.03
ICICIM150	EQ	20-Aug-2020	64.00	64.15	64.77	64.15	64.77	64.77	64.65	2133	1.38	16	1754	82.23
ICICIMCAP	EQ	20-Aug-2020	63.69	65.00	65.00	63.50	64.16	64.16	63.97	6698	4.28	121	4486	66.98
ICICINF100	EQ	20-Aug-2020	124.53	135.70	135.70	122.10	123.98	123.97	123.98	1560	1.93	132	1270	81.41
ICICINIFTY	EQ	20-Aug-2020	120.46	131.30	131.30	118.00	119.72	119.68	119.66	297630	356.14	4708	278553	93.59
ICICINV20	EQ	20-Aug-2020	58.71	59.00	60.00	55.20	58.65	58.60	58.06	102265	59.38	668	15385	15.04
ICICINXT50	EQ	20-Aug-2020	28.08	28.97	28.97	27.91	28.09	28.01	28.05	7351	2.06	142	5633	76.63
ICICIPRULI	EQ	20-Aug-2020	454.55	450.00	452.85	438.05	440.00	439.10	443.11	2208998	9788.28	30602	1386826	62.78
ICICISENSX	EQ	20-Aug-2020	414.58	410.00	416.92	403.00	412.95	412.50	411.66	289	1.19	61	180	62.28
ICICITECH	EQ	20-Aug-2020	182.11	182.40	182.40	181.40	181.40	181.45	182.00	1143	2.08	27	1005	87.93
ICIL	EQ	20-Aug-2020	69.75	70.85	72.45	69.05	71.30	71.05	71.15	496331	353.12	3081	346565	69.83
ICRA	EQ	20-Aug-2020	2581.50	2550.15	2568.45	2549.75	2560.00	2551.30	2553.12	3275	83.61	220	2803	85.59
IDBI	EQ	20-Aug-2020	39.85	39.60	40.00	39.30	39.45	39.40	39.56	1403916	555.34	5252	661108	47.09
IDBIGOLD	EQ	20-Aug-2020	4987.45	5000.00	5000.00	4880.00	4895.00	4936.55	4927.61	316	15.57	68	272	86.08
IDEA	EQ	20-Aug-2020	8.70	8.60	8.80	8.45	8.55	8.50	8.62	152596470	13159.30	132672	71477204	46.84
IDFC	EQ	20-Aug-2020	29.05	28.60	29.50	28.60	29.00	29.00	29.17	7240144	2111.68	18546	4313459	59.58
IDFCFIRSTB	EQ	20-Aug-2020	31.15	31.00	31.40	30.30	31.05	30.95	30.91	29288756	9054.05	60888	5375926	18.35
IDFCFIRSTB	N2	20-Aug-2020	10540.16	10550.00	10560.00	10550.00	10560.00	10560.00	10552.61	23	2.43	7	23	100.00
IDFCFIRSTB	N3	20-Aug-2020	5250.00	5125.01	5250.00	5125.01	5250.00	5250.00	5218.75	8	0.42	3	6	75.00
IDFCFIRSTB	N4	20-Aug-2020	10000.00	10045.10	10045.10	10045.10	10045.10	10045.10	10045.10	4	0.40	1	4	100.00
IDFCFIRSTB	N8	20-Aug-2020	10435.00	10355.00	10425.00	10355.00	10425.00	10425.00	10386.25	8	0.83	4	4	50.00
IDFCFIRSTB	N9	20-Aug-2020	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	2	0.11	1	2	100.00
IDFCFIRSTB	NA	20-Aug-2020	10435.02	10440.00	10495.00	10440.00	10495.00	10495.00	10467.50	8	0.84	2	4	50.00
IDFCFIRSTB	NB	20-Aug-2020	5200.00	5125.31	5175.00	5125.31	5175.00	5175.00	5150.72	12	0.62	4	6	50.00
IDFCFIRSTB	NC	20-Aug-2020	10005.00	10000.10	10000.12	10000.00	10000.12	10000.12	10000.09	12	1.20	8	12	100.00
IDFCFIRSTB	ND	20-Aug-2020	5890.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	2	0.10	1	2	100.00
IDFNIFTYET	EQ	20-Aug-2020	117.00	117.00	117.00	115.75	115.75	115.75	116.94	27	0.03	4	25	92.59
IEX	EQ	20-Aug-2020	190.10	191.00	194.40	188.20	188.90	189.45	191.69	677312	1298.33	13124	321215	47.42
IFBAGRO	EQ	20-Aug-2020	312.10	311.50	315.00	305.65	311.95	309.25	310.40	5707	17.71	241	2738	47.98
IFBIND	EQ	20-Aug-2020	445.25	442.00	455.95	437.10	442.90	442.25	446.86	89493	399.91	3949	40266	44.99
IFCI	EQ	20-Aug-2020	7.35	7.35	7.60	7.20	7.35	7.45	7.38	2838452	209.46	52035	1342058	47.28
IFCI	NH	20-Aug-2020	1082.50	1089.70	1089.70	1089.70	1089.70	1089.70	1089.70	150	1.63	8	150	100.00
IFCI	NL	20-Aug-2020	1030.79	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	95	0.98	2	95	100.00
IFGLEXPOR	EQ	20-Aug-2020	141.60	146.30	153.95	143.00	148.00	148.35	148.77	68850	102.43	1441	42063	61.09
IGARASHI	EQ	20-Aug-2020	311.50	309.90	322.90	306.40	309.35	309.55	315.89	234179	739.74	5828	79438	33.92
IGL	EQ	20-Aug-2020	395.00	396.45	413.00	395.20	412.00	410.30	407.90	12580259	51315.07	150814	2863577	22.76
IGPL	EQ	20-Aug-2020	224.75	223.80	269.70	218.65	269.70	269.65	252.28	665953	1680.07	16767	226711	34.04
IIFCL	N4	20-Aug-2020	1451.81	1460.00	1460.00	1458.00	1458.00	1458.00	1458.04	490	7.14	8	490	100.00
IIFL	EQ	20-Aug-2020	79.60	78.90	78.90	77.10	77.55	77.45	77.82	730816	568.70	4519	338774	46.36
IIFL	N2	20-Aug-2020	1036.70	1052.35	1052.35	1050.00	1050.00	1050.39	1050.47	1000	10.50	8	1000	100.00
IIFL	N3	20-Aug-2020	1133.10	1152.90	1152.90	1152.90	1152.90	1152.90	1152.90	75	0.86	4	75	100.00
IIFL	N4	20-Aug-2020	998.01	1012.80	1020.00	998.00	1000.10	1006.75	1002.16	2950	29.56	36	2610	88.47
IIFL	N5	20-Aug-2020	1052.00	1072.90	1072.90	1072.90	1072.90	1072.90	1072.90	48	0.51	1	48	100.00
IIFL	N6	20-Aug-2020	975.00	974.80	974.80	974.80	974.80	974.80	974.80	1	0.01	1	1	100.00
IIFL	N8	20-Aug-2020	1093.65	1091.35	1100.00	1091.35	1100.00	1099.96	1095.31	308	3.37	9	308	100.00
IIFL	N9	20-Aug-2020	999.85	1019.60	1019.60	1019.60	1019.60	1019.60	1019.60	36	0.37	1	36	100.00
IIFLSEC	EQ	20-Aug-2020	43.20	42.90	43.70	41.55	43.50	43.05	42.63	527029	224.68	1680	297980	56.54
IIFLWAM	EQ	20-Aug-2020	1127.85	1154.00	1215.00	1105.25	1120.55	1123.25	1142.54	64625	738.37	4627	25964	40.18
IITL	EQ	20-Aug-2020	58.35	64.15	64.15	58.35	64.15	64.15	64.08	29803	19.10	160	25400	85.23
IL&FSENGG	BZ	20-Aug-2020	4.20	4.10	4.40	4.10	4.40	4.35	4.32	13977	0.60	30	-	-
IL&FSTRANS	BZ	20-Aug-2020	1.50	1.45	1.55	1.45	1.50	1.50	1.51	81484	1.23	50	-	-
IMAGICAA	EQ	20-Aug-2020	5.30	5.45	5.55	5.20	5.35	5.40	5.40	158782	8.58	282	98594	62.09
IMFA	EQ	20-Aug-2020	213.95	213.95	232.80	211.55	232.00	230.50	227.08	149451	339.37	4716	92440	61.85
IMPAL	EQ	20-Aug-2020	544.10	542.00	549.90	537.10	548.00	544.50	543.12	761	4.13	58	377	49.54
INDBANK	EQ	20-Aug-2020	12.65	13.00	13.90	13.00	13.90	13.90	13.55	595213	80.63	744	323203	54.30
INDHOTEL	EQ	20-Aug-2020	96.75	96.70	104.50	96.15	102.85	102.50	101.49	11943094	12120.78	57886	4869861	40.78
INDIACEM	EQ	20-Aug-2020	117.40	116.70	117.40	115.00	115.50	115.40	116.14	889685	1033.27	7790	434324	48.82
INDIAGLYCO	EQ	20-Aug-2020	289.95	289.50	294.85	286.90	287.95	288.55	290.48	107566	312.45	2637	42901	39.88
INDIAMART	EQ	20-Aug-2020	2980.90	3000.00	3100.00	2991.00	3066.00	3060.20	3069.24	133590	4100.20	16752	75538	56.54
INDIANB	EQ	20-Aug-2020	64.15	63.40	64.65	63.15	64.00	63.80	63.91	1319797	843.45	9714	453924	34.39
INDIANCARD	EQ	20-Aug-2020	95.65	95.95	97.95	95.05	97.95	97.45	96.30	1516	1.46	47	1337	88.19
INDIANHUME	EQ	20-Aug-2020	181.15	180.00	187.70	179.00	184.00	182.80	183.74	106878	196.38	2666	58209	54.46
INDIGO	EQ	20-Aug-2020	1215.25	1199.00	1228.00	1188.00	1199.30	1199.95	1211.05	2246961	27211.88	72380	237150	10.55
INDIGRID	IV	20-Aug-2020	100.88	100.95	101.00	100.71	100.85	100.84	100.88	1369305	1381.30	336	1357398	99.13
INDLMETER	EQ	20-Aug-2020	15.00	15.30	15.40	14.25	15.40	15.40	15.18	3092	0.47	35	2777	89.81
INDNIPPON	EQ	20-Aug-2020	362.05	362.05	378.00	360.50	368.45	369.25	371.07	50921	188.95	2022	22364	43.92
INDOCO	EQ	20-Aug-2020	250.00	249.90	254.00	246.00	248.00	247.40	248.62	103094	256.31	2065	55270	53.61
INDORAMA	EQ	20-Aug-2020	19.15	20.10	20.10	20.10	20.10	20.10	20.10	102984	20.70	136	95941	93.16
INDOSOLAR	BZ	20-Aug-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	147668	1.83	110	-	-
INDOSTAR	EQ	20-Aug-2020	259.85	258.50	261.70	248.90	257.90	256.05	256.45	12355	31.68	1103	7213	58.38
INDOTECH	EQ	20-Aug-2020	101.70	101.05	102.55	97.25	99.50	99.95	100.44	7800	7.83	299	3672	47.08
INDOTHAI	EQ	20-Aug-2020	17.65	18.35	18.35	17.20	17.55	17.85	17.69	5383	0.95	62	4556	84.64
INDOWIND	EQ	20-Aug-2020	3.40	3.35	3.55	3.30	3.55	3.40	3.41	54262	1.85	177	44398	81.82
INDRAMEDCO	EQ	20-Aug-2020	55.90	55.30	59.70	55.10	59.20	59.15	58.45	923305	539.71	4899	530234	57.43
INDSWFTLAB	EQ	20-Aug-2020	38.55	39.00	39.00	37.50	37.70	37.60	37.98	26581	10.10	269	15509	58.35
INDSWFTLTD	EQ	20-Aug-2020	3.40	3.55	3.55	3.25	3.55	3.55	3.49	33893	1.18	62	29855	88.09
INDTERRAIN	EQ	20-Aug-2020	32.45	32.80	32.85	32.05	32.50	32.50	32.49	178378	57.96	1207	99236	55.63
INDUSINDBK	EQ	20-Aug-2020	522.15	515.60	520.55	511.10	513.60	513.40	515.00	7658814	39443.23	88093	1644582	21.47
INEOSSTYRO	EQ	20-Aug-2020	521.70	520.55	527.80	511.00	516.10	517.30	519.26	11286	58.60	704	8879	78.67
INFIBEAM	EQ	20-Aug-2020	74.60	74.50	76.00	73.05	73.50	73.90	75.17	837959	629.92	2559	565598	67.50
INFOBEAN	EQ	20-Aug-2020	115.85	115.85	116.45	114.00	115.85	115.20	115.36	31131	35.91	818	18502	59.43
INFRABEES	EQ	20-Aug-2020	334.47	333.65	336.49	333.34	336.45	336.45	335.23	300	1.01	17	293	97.67
INFRATEL	EQ	20-Aug-2020	201.30	200.00	201.30	196.85	200.30	199.25	198.81	4687064	9318.58	63525	1420544	30.31
INFY	EQ	20-Aug-2020	959.30	958.90	965.50	951.30	951.80	955.15	957.55	5656667	54165.30	123695	2160695	38.20
INGERRAND	EQ	20-Aug-2020	690.50	689.65	690.55	651.15	660.00	657.85	663.99	99438	660.26	4070	60800	61.14
INNOVANA	SM	20-Aug-2020	106.30	111.60	111.60	111.60	111.60	111.60	111.60	1000	1.12	1	1000	100.00
INNOVATIVE	SM	20-Aug-2020	7.00	7.30	7.30	7.20	7.20	7.20	7.24	15000	1.09	5	15000	100.00
INOXLEISUR	EQ	20-Aug-2020	281.75	285.00	317.80	284.00	309.95	309.20	300.07	2892639	8679.89	50988	840630	29.06
INOXWIND	EQ	20-Aug-2020	41.70	41.95	44.45	41.40	42.30	42.45	43.11	183860	79.26	1790	80489	43.78
INSECTICID	EQ	20-Aug-2020	514.90	508.80	521.95	502.25	512.05	511.10	513.11	162381	833.20	6778	62683	38.60
INSPIRISYS	EQ	20-Aug-2020	27.00	27.05	28.20	26.85	27.80	27.80	27.49	44500	12.23	203	36019	80.94
INTEGRA	BE	20-Aug-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	27512	0.77	57	-	-
INTELLECT	EQ	20-Aug-2020	188.60	188.20	191.95	185.40	186.80	186.65	188.01	70925	133.35	1060	46287	65.26
INTENTECH	EQ	20-Aug-2020	48.40	47.75	50.45	46.00	49.70	49.80	49.29	75841	37.38	415	58356	76.95
INVENTURE	EQ	20-Aug-2020	18.20	18.05	18.50	18.00	18.25	18.25	18.08	16379	2.96	364	15713	95.93
IOB	EQ	20-Aug-2020	11.10	11.30	11.90	11.20	11.65	11.40	11.49	13759415	1580.34	11152	5351580	38.89
IOC	EQ	20-Aug-2020	88.00	87.90	89.70	87.10	89.00	89.05	88.60	32146698	28480.62	78108	10568713	32.88
IOLCP	EQ	20-Aug-2020	826.40	815.00	838.70	806.45	810.00	811.10	820.13	877066	7193.06	32470	316914	36.13
IPCALAB	EQ	20-Aug-2020	1995.65	1989.85	2045.00	1985.85	2029.00	2030.65	2023.33	370565	7497.76	28329	204035	55.06
IRB	EQ	20-Aug-2020	130.90	130.45	136.10	128.25	129.55	132.65	132.76	7486309	9938.74	53592	1636458	21.86
IRBINVIT	IV	20-Aug-2020	37.94	38.00	39.70	37.71	39.50	38.38	38.11	1012500	385.86	214	932500	92.10
IRCON	EQ	20-Aug-2020	95.35	95.35	96.35	94.00	95.10	94.85	95.08	750755	713.80	9347	413421	55.07
IRCTC	EQ	20-Aug-2020	1361.80	1345.00	1357.45	1332.25	1347.55	1347.05	1348.09	610627	8231.81	34619	206748	33.86
IREDA	N2	20-Aug-2020	1499.00	1270.00	1498.99	1270.00	1498.99	1498.99	1270.70	326	4.14	3	325	99.69
IREDA	N4	20-Aug-2020	1260.67	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	500	6.35	4	500	100.00
IREDA	N6	20-Aug-2020	1456.72	1425.10	1548.00	1425.10	1548.00	1548.00	1428.10	41	0.59	2	41	100.00
IREDA	N7	20-Aug-2020	1271.50	1272.35	1272.50	1272.35	1272.50	1272.50	1272.44	50	0.64	4	50	100.00
IRFC	N1	20-Aug-2020	1130.00	1123.00	1125.00	1123.00	1125.00	1125.00	1124.50	200	2.25	3	200	100.00
IRFC	N2	20-Aug-2020	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	172	2.18	5	172	100.00
IRFC	N3	20-Aug-2020	1150.00	1114.10	1117.20	1114.10	1117.20	1117.20	1114.51	38	0.42	2	38	100.00
IRFC	N7	20-Aug-2020	1310.00	1203.00	1250.00	1203.00	1250.00	1225.86	1220.67	220	2.69	5	150	68.18
IRFC	N8	20-Aug-2020	1299.80	1295.00	1295.00	1294.00	1294.00	1294.00	1294.25	200	2.59	3	200	100.00
IRFC	N9	20-Aug-2020	1185.27	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	11	0.13	1	11	100.00
IRFC	NA	20-Aug-2020	1322.59	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	18	0.24	1	18	100.00
IRFC	NE	20-Aug-2020	1383.50	1383.90	1383.90	1374.99	1374.99	1374.99	1379.52	26	0.36	3	26	100.00
IRFC	NJ	20-Aug-2020	1280.00	1282.01	1282.01	1282.00	1282.00	1282.00	1282.00	367	4.70	3	317	86.38
IRFC	NK	20-Aug-2020	1360.00	1355.01	1355.01	1355.00	1355.00	1355.00	1355.00	87	1.18	3	86	98.85
IRISDOREME	SM	20-Aug-2020	114.85	106.25	106.75	106.25	106.75	106.75	106.50	4800	5.11	3	0	0.00
ISEC	EQ	20-Aug-2020	468.20	468.50	477.00	457.15	460.00	460.15	462.69	650264	3008.67	35575	386897	59.50
ISFT	EQ	20-Aug-2020	69.45	72.90	72.90	71.00	72.90	72.90	72.86	16589	12.09	89	15957	96.19
ISMTLTD	EQ	20-Aug-2020	5.10	5.10	5.35	5.05	5.35	5.35	5.33	66379	3.54	74	56707	85.43
ITC	EQ	20-Aug-2020	198.45	197.00	197.20	194.55	196.00	195.80	195.95	16910657	33137.06	99152	6636462	39.24
ITDC	EQ	20-Aug-2020	232.80	230.70	256.05	229.05	256.05	255.10	249.79	396882	991.39	8822	122465	30.86
ITDCEM	EQ	20-Aug-2020	48.55	48.00	54.50	47.50	53.80	53.60	52.21	4057050	2118.28	17589	1627691	40.12
ITI	EQ	20-Aug-2020	145.10	143.05	145.60	141.80	142.55	142.70	143.50	1336139	1917.38	12601	404245	30.25
IVC	BE	20-Aug-2020	4.10	4.15	4.30	3.95	4.00	4.15	4.06	107633	4.37	134	-	-
IVP	EQ	20-Aug-2020	49.70	49.70	50.35	47.50	48.65	48.50	48.54	2401	1.17	136	1395	58.10
IVZINGOLD	EQ	20-Aug-2020	4889.05	4839.00	4839.00	4756.00	4810.00	4783.00	4784.56	133	6.36	39	133	100.00
IVZINNIFTY	EQ	20-Aug-2020	1208.75	1224.00	1224.00	1224.00	1224.00	1224.00	1224.00	15	0.18	1	15	100.00
IZMO	EQ	20-Aug-2020	33.70	32.30	34.85	32.05	33.30	33.65	32.96	50934	16.79	322	34676	68.08
J&KBANK	EQ	20-Aug-2020	17.45	17.20	17.40	17.00	17.10	17.10	17.18	881210	151.40	1409	648443	73.59
JAGRAN	EQ	20-Aug-2020	41.60	41.45	42.30	41.00	41.15	41.35	41.59	527528	219.38	3201	331766	62.89
JAGSNPHARM	EQ	20-Aug-2020	39.55	39.00	41.45	38.45	39.95	39.75	39.99	313517	125.39	2243	176245	56.22
JAIBALAJI	EQ	20-Aug-2020	20.55	21.45	21.45	20.60	21.00	21.05	20.86	2370	0.49	23	2166	91.39
JAICORPLTD	EQ	20-Aug-2020	95.55	96.50	100.25	95.60	97.50	97.80	98.26	7351533	7223.82	37796	1470893	20.01
JAINSTUDIO	BE	20-Aug-2020	3.70	3.75	3.75	3.55	3.65	3.55	3.58	11862	0.43	47	-	-
JAMNAAUTO	EQ	20-Aug-2020	43.35	42.00	45.30	41.50	44.75	44.55	43.86	2260619	991.47	9555	1112369	49.21
JASH	EQ	20-Aug-2020	160.90	155.25	166.95	155.20	166.00	164.65	159.23	22582	35.96	215	17977	79.61
JAYAGROGN	EQ	20-Aug-2020	95.15	90.45	94.60	90.45	94.20	94.05	93.00	7814	7.27	244	4740	60.66
JAYBARMARU	EQ	20-Aug-2020	228.55	224.00	228.50	220.35	222.50	222.75	225.05	37834	85.15	1302	18717	49.47
JAYNECOIND	EQ	20-Aug-2020	3.00	3.00	3.10	2.90	3.05	3.05	3.02	38385	1.16	52	38045	99.11
JAYSREETEA	EQ	20-Aug-2020	60.90	60.30	63.30	60.30	62.50	62.35	62.08	209847	130.26	1803	81682	38.92
JBCHEPHARM	EQ	20-Aug-2020	797.60	808.00	814.00	782.15	787.10	785.90	798.35	425108	3393.83	17775	174617	41.08
JBFIND	BE	20-Aug-2020	9.00	9.00	9.45	8.80	9.45	9.35	9.23	102345	9.44	547	-	-
JBMA	EQ	20-Aug-2020	227.80	226.10	230.90	222.00	226.00	226.50	226.66	46596	105.61	1692	27725	59.50
JCHAC	EQ	20-Aug-2020	2106.65	2110.00	2126.00	2060.60	2097.00	2114.10	2108.41	8197	172.83	1096	3353	40.91
JETAIRWAYS	BZ	20-Aug-2020	29.95	29.90	30.50	29.50	29.60	29.60	29.82	60351	17.99	557	-	-
JHS	EQ	20-Aug-2020	14.25	14.70	14.70	14.20	14.35	14.35	14.38	71951	10.34	182	62702	87.15
JINDALPHOT	EQ	20-Aug-2020	13.50	14.15	14.70	13.55	14.30	14.20	14.02	35141	4.93	143	24793	70.55
JINDALPOLY	EQ	20-Aug-2020	466.30	471.45	525.00	470.00	513.35	514.70	503.90	617535	3111.77	21610	199179	32.25
JINDALSAW	EQ	20-Aug-2020	68.05	68.00	71.70	65.05	66.00	68.05	69.51	3789362	2633.83	15077	1981485	52.29
JINDALSTEL	EQ	20-Aug-2020	227.40	224.45	238.75	223.40	234.80	234.85	233.86	14579720	34096.58	76678	3399822	23.32
JINDRILL	EQ	20-Aug-2020	74.35	74.35	78.05	72.60	78.05	78.05	76.16	30865	23.51	454	22019	71.34
JINDWORLD	EQ	20-Aug-2020	48.00	48.00	48.70	47.00	48.70	48.45	48.00	7921	3.80	169	6394	80.72
JISLDVREQS	EQ	20-Aug-2020	11.65	11.10	12.20	11.10	12.15	12.20	11.87	371511	44.11	699	229124	61.67
JISLJALEQS	EQ	20-Aug-2020	12.20	12.20	12.80	12.15	12.80	12.80	12.75	6058560	772.64	3004	4354358	71.87
JITFINFRA	BE	20-Aug-2020	7.40	7.50	7.60	7.05	7.20	7.20	7.24	17297	1.25	66	-	-
JIYAECO	EQ	20-Aug-2020	11.35	11.75	11.90	11.35	11.90	11.90	11.85	231986	27.49	340	162036	69.85
JKCEMENT	EQ	20-Aug-2020	1526.95	1532.10	1549.00	1519.65	1534.00	1532.95	1533.69	37584	576.42	5571	16325	43.44
JKIL	EQ	20-Aug-2020	110.75	109.00	118.90	107.95	112.70	111.90	114.91	1063295	1221.89	13703	399795	37.60
JKLAKSHMI	EQ	20-Aug-2020	270.80	270.80	277.00	270.00	274.95	274.40	274.69	171301	470.56	2891	90038	52.56
JKPAPER	EQ	20-Aug-2020	99.05	98.35	100.80	97.50	99.50	99.50	99.51	1168776	1163.02	9094	448870	38.41
JKTYRE	EQ	20-Aug-2020	61.50	61.55	62.30	60.95	61.30	61.30	61.46	1447135	889.36	6040	637184	44.03
JMA	EQ	20-Aug-2020	25.60	25.80	25.95	25.20	25.80	25.60	25.72	4358	1.12	64	3791	86.99
JMCPROJECT	EQ	20-Aug-2020	55.95	55.10	57.40	54.25	56.65	56.50	56.18	296891	166.79	2473	142723	48.07
JMFINANCIL	EQ	20-Aug-2020	83.15	82.00	82.95	81.05	81.70	81.85	82.22	638512	524.99	3921	329881	51.66
JMTAUTOLTD	EQ	20-Aug-2020	3.30	3.30	3.40	3.15	3.35	3.25	3.22	456242	14.71	815	289959	63.55
JNPT	N1	20-Aug-2020	1280.00	1529.99	1529.99	1025.01	1240.00	1240.00	1378.63	11	0.15	5	9	81.82
JOCIL	EQ	20-Aug-2020	207.35	201.00	213.80	200.45	204.00	204.60	206.57	47114	97.32	1360	27712	58.82
JPASSOCIAT	EQ	20-Aug-2020	4.00	4.05	4.20	3.85	4.20	4.20	4.15	6639556	275.80	2139	3894058	58.65
JPINFRATEC	EQ	20-Aug-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.36	2929010	39.78	870	1347064	45.99
JPOLYINVST	EQ	20-Aug-2020	15.75	16.45	16.50	16.45	16.50	16.50	16.50	1241	0.20	14	1236	99.60
JPPOWER	EQ	20-Aug-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	3156447	94.69	839	2950657	93.48
JSL	EQ	20-Aug-2020	50.45	50.35	50.35	45.60	47.45	47.40	48.69	1010440	492.02	3682	603291	59.71
JSLHISAR	EQ	20-Aug-2020	97.75	94.85	97.40	94.65	97.25	96.50	96.12	470020	451.78	3143	231569	49.27
JSWENERGY	EQ	20-Aug-2020	57.05	56.90	59.90	56.25	57.25	57.10	58.52	6638827	3884.77	17782	2727292	41.08
JSWHL	EQ	20-Aug-2020	2157.45	2150.00	2299.90	2101.15	2299.00	2286.70	2219.15	2919	64.78	464	1863	63.82
JSWSTEEL	EQ	20-Aug-2020	278.55	273.00	284.50	271.15	283.50	282.65	280.14	11325005	31725.52	71973	2634126	23.26
JTEKTINDIA	EQ	20-Aug-2020	76.70	75.55	77.30	75.25	76.30	76.35	76.53	200469	153.42	4481	107594	53.67
JUBILANT	EQ	20-Aug-2020	802.55	802.10	822.00	782.00	795.00	792.80	804.30	494234	3975.11	14970	201550	40.78
JUBLFOOD	EQ	20-Aug-2020	1941.90	1912.20	1980.00	1912.20	1978.00	1967.70	1955.28	807971	15798.07	35820	100838	12.48
JUBLINDS	EQ	20-Aug-2020	167.05	166.00	170.00	162.10	165.95	164.00	164.50	38248	62.92	1116	23846	62.35
JUMPNET	EQ	20-Aug-2020	87.90	87.50	89.20	86.65	87.40	88.25	88.33	831552	734.48	12644	392205	47.17
JUNIORBEES	EQ	20-Aug-2020	289.41	285.50	298.00	285.50	288.95	288.27	288.82	72202	208.54	2351	48119	66.64
JUSTDIAL	EQ	20-Aug-2020	400.70	396.00	399.95	391.10	392.50	392.90	394.24	573143	2259.57	11969	155095	27.06
JVLAGRO	BZ	20-Aug-2020	0.85	0.90	0.90	0.80	0.90	0.85	0.86	139938	1.20	62	-	-
JYOTHYLAB	EQ	20-Aug-2020	147.75	147.00	150.90	145.25	150.75	149.60	147.73	558925	825.71	7628	272951	48.83
KABRAEXTRU	EQ	20-Aug-2020	65.80	65.95	77.45	63.45	75.50	76.10	73.51	199017	146.31	2087	132107	66.38
KAJARIACER	EQ	20-Aug-2020	429.50	429.50	451.80	425.20	449.80	449.00	445.84	564853	2518.35	13699	237373	42.02
KAKATCEM	EQ	20-Aug-2020	161.60	161.60	167.65	161.35	163.40	163.90	164.52	21377	35.17	793	11553	54.04
KALPATPOWR	EQ	20-Aug-2020	254.95	254.30	274.40	252.50	272.00	271.65	266.23	1528453	4069.17	23257	502809	32.90
KALYANIFRG	BE	20-Aug-2020	151.40	151.40	156.00	151.00	156.00	156.00	152.66	1321	2.02	25	-	-
KAMATHOTEL	EQ	20-Aug-2020	32.35	32.20	34.50	32.00	33.65	33.70	33.56	460879	154.65	2690	205595	44.61
KAMDHENU	EQ	20-Aug-2020	79.85	78.05	80.00	76.40	78.45	79.10	78.79	15950	12.57	272	11792	73.93
KANANIIND	EQ	20-Aug-2020	3.80	3.80	3.95	3.65	3.95	3.95	3.81	5159	0.20	318	5084	98.55
KANORICHEM	EQ	20-Aug-2020	41.00	42.25	44.65	42.20	44.00	44.00	43.60	322550	140.63	3114	148407	46.01
KANSAINER	EQ	20-Aug-2020	487.60	487.60	489.90	480.90	484.35	484.95	483.68	108626	525.40	1720	94331	86.84
KAPSTON	EQ	20-Aug-2020	88.30	89.00	89.95	81.25	89.95	89.90	86.55	547	0.47	82	309	56.49
KARDA	BE	20-Aug-2020	90.10	87.40	94.60	87.40	92.00	91.40	90.49	125073	113.18	376	-	-
KARMAENG	EQ	20-Aug-2020	11.30	11.20	11.85	11.20	11.85	11.85	11.73	1371	0.16	31	1067	77.83
KARURVYSYA	EQ	20-Aug-2020	35.80	35.50	37.30	35.10	36.50	36.35	36.42	4473324	1629.34	11285	1969759	44.03
KAUSHALYA	BE	20-Aug-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	69822	1.29	42	-	-
KAYA	EQ	20-Aug-2020	223.60	222.00	224.05	218.00	222.00	221.95	221.43	20134	44.58	997	12493	62.05
KCP	EQ	20-Aug-2020	65.35	64.90	66.40	64.65	66.30	66.05	65.81	222601	146.50	1580	141606	63.61
KCPSUGIND	EQ	20-Aug-2020	15.30	15.25	15.60	15.05	15.35	15.25	15.40	222876	34.32	620	130553	58.58
KDDL	EQ	20-Aug-2020	152.40	145.50	154.00	144.80	153.00	153.35	147.80	4510	6.67	135	2580	57.21
KEC	EQ	20-Aug-2020	312.35	312.35	318.50	312.35	314.50	313.30	314.96	300156	945.36	9325	173647	57.85
KECL	EQ	20-Aug-2020	12.65	12.40	12.70	12.25	12.30	12.55	12.42	69029	8.57	342	51309	74.33
KEERTI	SM	20-Aug-2020	25.65	25.55	26.60	25.55	26.50	26.50	26.08	37200	9.70	6	0	0.00
KEI	EQ	20-Aug-2020	403.10	401.75	401.75	390.40	395.40	395.40	395.48	222576	880.25	10687	118478	53.23
KELLTONTEC	EQ	20-Aug-2020	21.30	21.25	22.35	20.90	22.35	22.35	22.26	691490	153.90	850	522141	75.51
KENNAMET	EQ	20-Aug-2020	826.50	810.00	831.00	786.60	821.00	812.50	817.82	18343	150.01	1116	8182	44.61
KERNEX	BE	20-Aug-2020	19.30	20.20	20.25	19.50	20.10	20.10	20.12	12904	2.60	45	-	-
KESORAMIND	EQ	20-Aug-2020	40.95	40.80	42.20	39.95	42.00	41.95	41.38	236891	98.02	1751	115663	48.83
KEYFINSERV	EQ	20-Aug-2020	36.50	33.50	40.00	33.50	38.95	38.95	38.26	3547	1.36	48	2347	66.17
KGL	BZ	20-Aug-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.42	584045	2.46	141	-	-
KHADIM	EQ	20-Aug-2020	122.80	122.40	128.90	120.75	127.50	127.85	127.06	185596	235.83	3004	71873	38.73
KHANDSE	EQ	20-Aug-2020	9.70	9.45	10.25	9.45	9.60	9.70	9.64	3652	0.35	43	2520	69.00
KHFM	SM	20-Aug-2020	24.40	24.05	24.05	24.05	24.05	24.05	24.05	3000	0.72	1	3000	100.00
KICL	EQ	20-Aug-2020	1443.60	1477.15	1477.20	1428.00	1438.00	1437.80	1439.44	608	8.75	77	522	85.86
KILITCH	EQ	20-Aug-2020	99.00	99.00	100.55	95.40	98.20	98.35	98.01	26200	25.68	777	10533	40.20
KINGFA	EQ	20-Aug-2020	505.75	495.60	514.75	494.70	499.00	499.95	502.90	5780	29.07	570	3040	52.60
KIOCL	EQ	20-Aug-2020	162.00	169.00	169.50	158.75	160.00	160.35	165.23	222141	367.05	4966	146239	65.83
KIRIINDUS	EQ	20-Aug-2020	498.45	497.80	500.00	492.00	493.10	494.80	496.52	52891	262.61	2011	24575	46.46
KIRLFER	EQ	20-Aug-2020	87.30	85.15	92.40	85.15	90.00	91.40	89.35	59693	53.34	849	47208	79.08
KIRLOSBROS	EQ	20-Aug-2020	130.20	130.90	134.95	128.80	131.15	131.85	132.11	70356	92.94	2224	28432	40.41
KIRLOSENG	EQ	20-Aug-2020	107.60	107.35	110.30	106.60	107.60	107.00	107.72	195088	210.14	1798	156036	79.98
KIRLOSIND	EQ	20-Aug-2020	650.05	623.60	660.00	623.60	640.00	637.50	639.20	1922	12.29	212	1226	63.79
KITEX	EQ	20-Aug-2020	105.75	106.90	108.00	104.50	105.50	106.15	106.43	126892	135.05	2221	61554	48.51
KKCL	EQ	20-Aug-2020	757.60	755.00	769.95	749.95	760.00	760.30	762.39	1222	9.32	369	467	38.22
KMSUGAR	EQ	20-Aug-2020	12.10	12.10	14.50	11.70	13.85	13.65	13.56	5333757	723.16	12219	2242837	42.05
KNRCON	EQ	20-Aug-2020	257.10	256.00	264.80	250.00	253.00	251.90	258.17	402864	1040.09	9515	134219	33.32
KOHINOOR	BZ	20-Aug-2020	11.25	10.70	11.35	10.70	11.00	10.90	10.97	8514	0.93	55	-	-
KOKUYOCMLN	EQ	20-Aug-2020	58.10	57.60	62.50	57.10	60.90	61.15	60.51	338993	205.11	3391	182745	53.91
KOLTEPATIL	EQ	20-Aug-2020	173.70	172.80	178.55	171.20	176.60	176.95	175.74	273296	480.29	5373	90636	33.16
KOPRAN	EQ	20-Aug-2020	73.05	73.80	76.70	71.50	72.50	72.70	74.98	923746	692.60	6251	571588	61.88
KOTAKBANK	EQ	20-Aug-2020	1355.60	1343.00	1350.00	1330.15	1337.85	1338.35	1338.84	2841401	38041.92	93464	1347951	47.44
KOTAKBKETF	EQ	20-Aug-2020	225.29	225.77	225.77	221.68	222.54	222.59	222.42	31225	69.45	572	20193	64.67
KOTAKGOLD	EQ	20-Aug-2020	469.95	463.85	463.85	456.65	457.00	457.65	459.88	108953	501.05	2070	61827	56.75
KOTAKNIFTY	EQ	20-Aug-2020	118.90	118.90	118.90	117.21	117.80	117.81	117.79	61383	72.30	515	49121	80.02
KOTAKNV20	EQ	20-Aug-2020	59.34	59.25	59.87	59.05	59.41	59.40	59.26	8146	4.83	58	7628	93.64
KOTAKPSUBK	EQ	20-Aug-2020	144.14	143.00	144.99	142.00	144.90	144.90	143.52	4166	5.98	116	3047	73.14
KOTARISUG	EQ	20-Aug-2020	12.55	12.85	12.85	12.30	12.75	12.70	12.69	103638	13.16	234	81738	78.87
KOTHARIPET	EQ	20-Aug-2020	15.60	16.15	16.50	15.50	16.25	16.05	16.16	169461	27.39	393	127865	75.45
KOTHARIPRO	EQ	20-Aug-2020	63.50	65.80	66.40	63.25	64.45	65.10	64.91	14225	9.23	227	9461	66.51
KPITTECH	EQ	20-Aug-2020	81.70	81.00	84.35	80.75	82.60	82.25	82.34	678646	558.79	4987	494714	72.90
KPRMILL	EQ	20-Aug-2020	574.95	574.00	581.00	560.00	563.00	563.30	567.69	28579	162.24	1761	11679	40.87
KRBL	EQ	20-Aug-2020	290.60	288.85	293.35	286.10	289.50	288.75	289.08	129759	375.10	2600	60564	46.67
KREBSBIO	EQ	20-Aug-2020	85.25	87.90	88.00	84.60	87.45	86.60	87.06	24051	20.94	386	12940	53.80
KRIDHANINF	EQ	20-Aug-2020	3.20	3.30	3.35	3.05	3.30	3.30	3.24	148668	4.82	163	124891	84.01
KRISHANA	BE	20-Aug-2020	59.20	62.00	62.15	59.00	59.00	59.00	61.79	1826	1.13	16	-	-
KSB	EQ	20-Aug-2020	530.00	529.90	538.95	527.00	531.00	535.75	534.26	26957	144.02	2083	15311	56.80
KSCL	EQ	20-Aug-2020	618.00	610.80	624.20	610.05	613.50	612.30	618.51	302877	1873.33	10066	120492	39.78
KSERASERA	EQ	20-Aug-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	1634173	4.34	419	1047158	64.08
KSK	BE	20-Aug-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.51	158223	0.80	98	-	-
KSL	EQ	20-Aug-2020	225.40	225.00	231.30	222.10	226.15	225.35	226.95	71516	162.31	2526	25750	36.01
KTKBANK	EQ	20-Aug-2020	43.85	43.60	44.50	43.40	44.10	44.05	44.10	1296614	571.83	4182	651306	50.23
KUANTUM	EQ	20-Aug-2020	50.55	49.80	52.20	49.70	52.00	51.50	50.74	30753	15.60	267	20868	67.86
KWALITY	EQ	20-Aug-2020	3.10	3.10	3.20	3.05	3.20	3.20	3.14	450615	14.15	480	307845	68.32
L&TFH	EQ	20-Aug-2020	67.15	67.30	70.00	66.50	68.90	68.80	68.77	24828537	17074.55	74004	6769752	27.27
L&TFINANCE	NC	20-Aug-2020	1118.00	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	20	0.23	1	20	100.00
L&TFINANCE	NI	20-Aug-2020	1108.99	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	3	0.03	1	3	100.00
L&TFINANCE	NK	20-Aug-2020	1055.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	5	0.05	1	5	100.00
L&TFINANCE	NQ	20-Aug-2020	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	50	0.56	1	50	100.00
L&TFINANCE	NS	20-Aug-2020	1140.00	1166.00	1190.00	1165.00	1190.00	1190.00	1185.97	252	2.99	6	252	100.00
L&TINFRA	N1	20-Aug-2020	1050.01	1045.00	1045.03	1045.00	1045.03	1045.03	1045.01	30	0.31	2	30	100.00
L&TINFRA	N2	20-Aug-2020	2062.00	2051.13	2051.13	2050.10	2050.10	2050.10	2050.92	25	0.51	2	25	100.00
L&TINFRA	N3	20-Aug-2020	1045.01	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	30	0.31	2	30	100.00
L&TINFRA	N4	20-Aug-2020	2008.00	2008.15	2008.15	2008.15	2008.15	2008.15	2008.15	5	0.10	1	5	100.00
L&TINFRA	N5	20-Aug-2020	1042.90	1044.00	1044.00	1026.02	1027.01	1027.01	1040.66	123	1.28	8	122	99.19
L&TINFRA	N6	20-Aug-2020	2105.60	2104.41	2115.00	2104.41	2110.00	2114.16	2109.53	274	5.78	8	274	100.00
LAKPRE	BZ	20-Aug-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	9	0.00	5	-	-
LAKSHVILAS	EQ	20-Aug-2020	20.65	20.50	21.35	20.30	21.00	21.05	20.79	623540	129.61	1218	500605	80.28
LALPATHLAB	EQ	20-Aug-2020	1871.85	1874.00	1875.85	1836.00	1840.95	1840.25	1849.93	233984	4328.53	10619	155978	66.66
LAMBODHARA	EQ	20-Aug-2020	30.85	31.90	34.20	30.85	34.20	33.50	32.93	65836	21.68	575	54812	83.26
LAOPALA	EQ	20-Aug-2020	197.50	199.70	202.00	195.10	200.00	199.90	199.83	41603	83.14	1490	21569	51.84
LASA	EQ	20-Aug-2020	56.35	55.50	57.85	55.00	57.00	57.30	56.91	38025	21.64	706	27212	71.56
LAURUSLABS	EQ	20-Aug-2020	1063.15	1056.80	1094.90	1055.00	1070.15	1073.35	1077.92	989656	10667.70	36998	371049	37.49
LAXMIMACH	EQ	20-Aug-2020	3214.90	3214.00	3374.50	3148.00	3300.00	3292.95	3291.15	12086	397.77	2404	5763	47.68
LEMONTREE	EQ	20-Aug-2020	29.80	29.80	31.25	29.80	31.25	31.25	30.99	4020946	1246.24	11480	2248922	55.93
LEXUS	SM	20-Aug-2020	10.95	11.45	11.45	11.45	11.45	11.45	11.45	2000	0.23	2	2000	100.00
LFIC	EQ	20-Aug-2020	52.70	52.00	53.20	49.35	52.00	53.00	52.83	3967	2.10	63	3539	89.21
LGBBROSLTD	EQ	20-Aug-2020	265.00	264.25	277.00	252.45	268.50	269.10	269.37	207211	558.16	6276	92074	44.43
LGBFORGE	EQ	20-Aug-2020	2.65	2.65	2.70	2.55	2.70	2.70	2.63	30833	0.81	77	25364	82.26
LIBAS	EQ	20-Aug-2020	39.55	39.90	40.30	38.55	39.00	39.35	39.36	31111	12.25	191	16102	51.76
LIBERTSHOE	EQ	20-Aug-2020	140.10	138.95	148.65	138.35	146.10	146.50	143.84	797978	1147.84	10218	319825	40.08
LICHSGFIN	EQ	20-Aug-2020	277.50	275.00	283.25	272.10	277.55	278.05	279.44	5325786	14882.59	51519	1034577	19.43
LICNETFGSC	EQ	20-Aug-2020	21.27	21.87	21.87	21.12	21.70	21.55	21.50	9548	2.05	84	8338	87.33
LICNETFN50	EQ	20-Aug-2020	118.51	116.51	117.51	116.51	117.01	117.01	117.00	1313	1.54	10	1298	98.86
LICNETFSEN	EQ	20-Aug-2020	401.02	410.00	410.00	399.50	399.50	399.50	407.43	32	0.13	21	25	78.13
LICNFNHGP	EQ	20-Aug-2020	121.50	121.00	121.00	120.00	120.00	120.00	120.54	75	0.09	8	53	70.67
LINCOLN	EQ	20-Aug-2020	237.40	237.95	249.00	235.00	235.70	237.25	242.92	1973579	4794.20	27310	426673	21.62
LINCPEN	EQ	20-Aug-2020	167.35	166.70	169.50	160.75	169.00	169.00	167.81	991	1.66	54	906	91.42
LINDEINDIA	EQ	20-Aug-2020	735.35	730.00	744.00	727.50	731.00	733.85	738.29	29525	217.98	2273	18005	60.98
LIQUIDBEES	EQ	20-Aug-2020	999.99	1000.00	1000.01	999.52	1000.01	1000.00	1000.00	737955	7379.56	3408	526435	71.34
LIQUIDETF	EQ	20-Aug-2020	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	9515	95.15	45	8672	91.14
LOKESHMACH	EQ	20-Aug-2020	22.85	23.00	23.25	22.30	22.85	22.95	23.00	34460	7.92	165	26649	77.33
LOTUSEYE	EQ	20-Aug-2020	30.00	29.20	30.20	28.35	30.00	30.00	29.86	25472	7.61	79	24243	95.18
LOVABLE	EQ	20-Aug-2020	64.80	63.80	65.40	63.00	63.40	63.45	63.88	38990	24.91	863	20106	51.57
LPDC	EQ	20-Aug-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	1355	0.02	12	1355	100.00
LSIL	EQ	20-Aug-2020	0.85	0.85	0.90	0.80	0.85	0.85	0.84	1226464	10.26	508	1021662	83.30
LT	EQ	20-Aug-2020	1009.10	986.00	1005.00	981.00	995.95	995.75	996.58	4791067	47747.02	92811	1170316	24.43
LTI	EQ	20-Aug-2020	2385.30	2380.00	2403.40	2354.75	2365.00	2373.60	2379.14	76166	1812.10	12049	41047	53.89
LTMFEOF2R	MF	20-Aug-2020	9.80	9.61	9.61	9.61	9.61	9.61	9.61	5000	0.48	1	5000	100.00
LTTS	EQ	20-Aug-2020	1600.20	1590.00	1615.00	1565.00	1574.50	1580.65	1591.04	52330	832.59	4292	28862	55.15
LUMAXIND	EQ	20-Aug-2020	1484.05	1466.00	1490.00	1466.00	1475.00	1478.30	1482.39	2298	34.07	263	1421	61.84
LUMAXTECH	EQ	20-Aug-2020	106.55	106.45	111.55	104.70	111.10	110.45	109.61	290833	318.80	3713	146580	50.40
LUPIN	EQ	20-Aug-2020	980.95	984.00	999.90	978.30	983.65	982.25	987.30	4884459	48224.23	92086	791833	16.21
LUXIND	EQ	20-Aug-2020	1379.55	1374.80	1389.90	1354.10	1378.00	1370.35	1377.41	44948	619.12	2553	10779	23.98
LYKALABS	EQ	20-Aug-2020	20.55	20.90	21.20	19.65	21.00	20.95	20.83	35191	7.33	447	27343	77.70
LYPSAGEMS	EQ	20-Aug-2020	3.40	3.40	3.55	3.40	3.55	3.55	3.46	16783	0.58	70	14801	88.19
M&M	EQ	20-Aug-2020	623.90	620.00	623.00	610.00	612.80	612.05	615.00	3165828	19469.78	57780	1024548	32.36
M&MFIN	EQ	20-Aug-2020	137.90	136.95	137.70	134.40	135.15	135.05	136.12	10553520	14365.66	40674	4697121	44.51
M&MFIN	N2	20-Aug-2020	1089.71	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1	0.01	1	1	100.00
M100	EQ	20-Aug-2020	17.73	17.73	17.73	17.21	17.65	17.62	17.59	36056	6.34	287	25025	69.41
M15RD	MF	20-Aug-2020	6.37	6.95	6.95	5.77	5.77	5.77	6.36	2	0.00	2	1	50.00
M17RG	MF	20-Aug-2020	5.00	5.50	5.50	5.50	5.50	5.50	5.50	4498	0.25	2	4498	100.00
M50	EQ	20-Aug-2020	111.75	110.80	111.78	105.60	111.00	111.05	109.10	16077	17.54	114	6274	39.02
MAANALU	EQ	20-Aug-2020	72.55	71.00	73.80	68.55	69.85	69.30	70.64	28400	20.06	570	20169	71.02
MACPOWER	EQ	20-Aug-2020	53.10	55.75	55.75	55.75	55.75	55.75	55.75	790	0.44	5	790	100.00
MADHAV	EQ	20-Aug-2020	24.50	24.50	24.50	23.65	24.10	24.35	23.98	4378	1.05	65	2902	66.29
MADHUCON	BE	20-Aug-2020	2.35	2.30	2.45	2.25	2.45	2.45	2.40	8793	0.21	24	-	-
MADRASFERT	EQ	20-Aug-2020	19.45	19.25	19.70	19.10	19.25	19.20	19.38	118391	22.94	496	71950	60.77
MAGADSUGAR	EQ	20-Aug-2020	124.50	124.30	126.40	123.20	123.55	124.45	124.56	9802	12.21	460	5753	58.69
MAGMA	EQ	20-Aug-2020	34.30	33.30	37.45	33.30	36.00	36.80	36.10	2808677	1013.84	8945	1388266	49.43
MAGMA	N3	20-Aug-2020	980.00	990.00	990.00	980.00	980.00	980.00	984.55	110	1.08	3	110	100.00
MAGNUM	EQ	20-Aug-2020	5.85	5.85	6.10	5.80	6.10	6.05	5.85	11975	0.70	15	11975	100.00
MAHABANK	EQ	20-Aug-2020	12.40	12.40	12.50	12.20	12.35	12.35	12.38	2694500	333.45	3412	1300175	48.25
MAHAPEXLTD	BE	20-Aug-2020	61.00	63.95	64.05	63.95	64.05	64.05	64.03	1205	0.77	9	-	-
MAHASTEEL	EQ	20-Aug-2020	113.35	115.90	115.90	112.90	115.00	114.15	114.14	21225	24.23	280	19569	92.20
MAHEPC	EQ	20-Aug-2020	169.75	170.75	172.60	165.65	166.05	166.90	168.58	109369	184.37	2459	57237	52.33
MAHESHWARI	EQ	20-Aug-2020	155.05	155.00	167.00	154.35	165.00	164.35	162.94	51762	84.34	875	15971	30.85
MAHINDCIE	EQ	20-Aug-2020	132.95	131.90	140.00	127.00	134.50	135.40	135.65	401123	544.14	6415	215343	53.69
MAHLIFE	EQ	20-Aug-2020	262.05	258.00	263.50	251.25	258.15	258.55	257.11	90480	232.63	5227	40080	44.30
MAHLOG	EQ	20-Aug-2020	314.70	314.95	376.70	309.50	370.10	348.15	340.38	1323576	4505.15	21472	458942	34.67
MAHSCOOTER	EQ	20-Aug-2020	3003.85	2973.05	3039.00	2969.00	3010.05	3012.10	3005.13	3166	95.14	706	1678	53.00
MAHSEAMLES	EQ	20-Aug-2020	224.30	222.60	240.00	220.10	237.10	235.95	233.97	325907	762.52	7194	164812	50.57
MAITHANALL	EQ	20-Aug-2020	523.70	521.40	534.85	514.70	527.50	528.10	525.45	56572	297.26	4309	26977	47.69
MAJESCO	EQ	20-Aug-2020	737.20	739.95	764.40	736.00	762.25	761.10	752.23	390572	2938.00	9366	310787	79.57
MALUPAPER	EQ	20-Aug-2020	28.70	28.10	28.70	27.50	28.20	28.35	28.33	27759	7.86	233	12918	46.54
MAN50ETF	EQ	20-Aug-2020	116.42	116.42	118.00	114.80	115.30	115.30	115.55	1592	1.84	31	1065	66.90
MANAKALUCO	EQ	20-Aug-2020	8.60	8.60	8.60	8.20	8.30	8.30	8.33	14562	1.21	70	11692	80.29
MANAKCOAT	EQ	20-Aug-2020	4.40	4.40	4.60	4.40	4.60	4.60	4.47	12426	0.55	14	12426	100.00
MANAKSIA	EQ	20-Aug-2020	39.20	39.10	41.10	38.00	38.75	39.30	39.96	115106	46.00	667	66945	58.16
MANAKSTEEL	EQ	20-Aug-2020	9.65	9.65	9.70	9.40	9.60	9.60	9.59	36354	3.49	164	29967	82.43
MANALIPETC	EQ	20-Aug-2020	21.00	20.90	22.15	20.70	21.75	21.60	21.70	924548	200.58	2465	479829	51.90
MANAPPURAM	EQ	20-Aug-2020	160.00	158.65	159.40	156.60	157.30	157.35	157.85	3888963	6138.61	28604	1394362	35.85
MANGALAM	EQ	20-Aug-2020	121.55	127.60	127.60	115.50	127.60	127.60	123.11	766371	943.48	7796	404656	52.80
MANGCHEFER	EQ	20-Aug-2020	34.35	35.05	35.45	34.70	34.70	34.85	35.06	821110	287.90	9011	363802	44.31
MANGLMCEM	EQ	20-Aug-2020	202.25	207.00	209.55	202.55	205.75	205.00	206.70	137532	284.28	3245	49886	36.27
MANGTIMBER	EQ	20-Aug-2020	8.80	9.00	9.00	8.40	9.00	8.70	8.69	4282	0.37	25	3722	86.92
MANINDS	EQ	20-Aug-2020	64.65	64.00	68.90	63.50	65.10	65.20	65.94	1418170	935.09	7660	615655	43.41
MANINFRA	EQ	20-Aug-2020	29.10	28.15	30.00	27.60	28.25	28.35	29.18	2482059	724.29	20832	841345	33.90
MANUGRAPH	EQ	20-Aug-2020	11.60	11.10	11.50	11.05	11.30	11.30	11.26	6162	0.69	28	4692	76.14
MANXT50	EQ	20-Aug-2020	279.11	277.90	278.70	277.40	277.50	277.50	278.18	708	1.97	13	464	65.54
MARALOVER	EQ	20-Aug-2020	13.75	14.80	14.80	13.05	14.45	14.15	13.87	20847	2.89	192	13690	65.67
MARATHON	EQ	20-Aug-2020	62.55	61.00	62.50	59.45	62.00	61.25	60.69	27909	16.94	449	19065	68.31
MARICO	EQ	20-Aug-2020	373.50	372.65	374.00	370.50	373.25	373.20	372.87	1240896	4626.88	14662	572071	46.10
MARINE	SM	20-Aug-2020	82.50	82.05	86.85	80.00	86.85	84.85	80.75	832000	671.88	129	672000	80.77
MARKSANS	EQ	20-Aug-2020	54.65	55.45	57.10	51.95	52.80	52.70	54.78	4618202	2529.76	20638	2544374	55.09
MARSHALL	SM	20-Aug-2020	10.35	9.85	9.85	9.85	9.85	9.85	9.85	21000	2.07	7	21000	100.00
MARUTI	EQ	20-Aug-2020	6990.30	6891.10	6999.00	6880.05	6964.00	6974.70	6961.60	958233	66708.36	64977	140623	14.68
MASFIN	EQ	20-Aug-2020	685.90	689.90	815.00	683.55	797.00	804.85	759.31	251548	1910.04	12542	85892	34.15
MASTEK	EQ	20-Aug-2020	704.30	704.10	755.00	699.00	738.00	739.75	736.72	657442	4843.48	20659	176207	26.80
MATRIMONY	EQ	20-Aug-2020	564.60	570.95	573.40	551.00	551.00	555.10	562.36	9639	54.21	539	2032	21.08
MAWANASUG	EQ	20-Aug-2020	30.65	30.65	31.50	29.70	30.40	30.15	30.46	111781	34.05	865	72500	64.86
MAXVIL	EQ	20-Aug-2020	41.05	41.40	44.40	41.00	42.50	42.10	42.84	416295	178.34	2783	235990	56.69
MAYURUNIQ	EQ	20-Aug-2020	266.95	265.00	286.60	261.05	273.05	274.75	279.14	353204	985.92	8236	194927	55.19
MAZDA	EQ	20-Aug-2020	381.75	377.00	393.70	372.05	387.95	388.60	383.74	8312	31.90	988	4313	51.89
MBAPL	BE	20-Aug-2020	66.00	66.00	66.00	66.00	66.00	66.00	66.00	273	0.18	5	-	-
MBECL	BE	20-Aug-2020	5.65	5.85	5.90	5.80	5.90	5.90	5.88	39215	2.31	34	-	-
MBLINFRA	EQ	20-Aug-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	2660	0.21	14	2660	100.00
MCDHOLDING	EQ	20-Aug-2020	25.10	25.80	25.90	23.80	25.15	25.15	25.12	37856	9.51	257	23765	62.78
MCDOWELL-N	EQ	20-Aug-2020	591.05	588.00	590.50	581.40	584.00	583.35	583.91	2239962	13079.31	33258	1207855	53.92
MCL	EQ	20-Aug-2020	77.90	81.70	81.70	75.10	78.80	77.45	77.18	9299	7.18	116	6699	72.04
MCLEODRUSS	BE	20-Aug-2020	19.25	20.20	20.20	20.20	20.20	20.20	20.20	41648	8.41	139	-	-
MCX	EQ	20-Aug-2020	1705.60	1698.80	1720.00	1688.85	1701.05	1702.70	1705.48	214636	3660.56	10740	59926	27.92
MEGASOFT	EQ	20-Aug-2020	9.10	9.55	9.55	9.20	9.55	9.55	9.49	337069	32.00	415	287841	85.40
MEGH	EQ	20-Aug-2020	74.90	74.00	78.80	73.15	78.60	78.35	77.27	4969817	3840.00	21699	1389291	27.95
MELSTAR	BZ	20-Aug-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	2001	0.04	2	-	-
MENONBE	EQ	20-Aug-2020	44.55	43.00	46.00	43.00	45.35	44.95	44.78	63011	28.22	695	33040	52.44
MEP	EQ	20-Aug-2020	19.15	19.50	19.55	18.50	18.80	18.80	18.91	151432	28.64	519	86978	57.44
MERCATOR	EQ	20-Aug-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.07	1062476	11.42	326	699435	65.83
METALFORGE	EQ	20-Aug-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	2794	0.16	23	2794	100.00
METKORE	BZ	20-Aug-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.65	34607	0.23	22	-	-
METROPOLIS	EQ	20-Aug-2020	1706.30	1700.00	1805.00	1686.00	1789.00	1789.55	1782.12	206757	3684.67	19167	96246	46.55
MFSL	EQ	20-Aug-2020	540.10	538.95	543.90	532.05	536.20	537.10	538.15	331374	1783.30	7219	63992	19.31
MGEL	SM	20-Aug-2020	60.00	64.00	64.00	61.00	62.00	62.00	61.88	18000	11.14	9	14000	77.78
MGL	EQ	20-Aug-2020	969.10	966.65	1018.90	965.10	1016.85	1012.25	1001.73	2416683	24208.64	68138	474172	19.62
MHHL	SM	20-Aug-2020	21.20	20.15	20.15	20.15	20.15	20.15	20.15	9000	1.81	3	9000	100.00
MHRIL	EQ	20-Aug-2020	175.10	173.65	182.50	172.50	179.55	180.55	178.71	101352	181.12	2867	51817	51.13
MIC	BE	20-Aug-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	84461	0.55	27	-	-
MIDHANI	EQ	20-Aug-2020	212.80	212.90	215.70	210.50	211.70	211.70	213.23	584044	1245.37	8518	225900	38.68
MILTON	SM	20-Aug-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	4400	0.48	1	4400	100.00
MINDACORP	EQ	20-Aug-2020	77.00	77.05	79.45	76.05	77.55	77.60	78.00	1306003	1018.66	6685	697365	53.40
MINDAIND	EQ	20-Aug-2020	315.35	312.00	356.00	308.55	344.00	340.15	337.70	2945906	9948.32	62181	808396	27.44
MINDSPACE	RR	20-Aug-2020	305.27	305.00	308.90	303.15	308.00	308.35	306.19	102400	313.54	305	83600	81.64
MINDTECK	EQ	20-Aug-2020	36.85	36.70	38.65	36.00	38.65	38.65	38.43	22168	8.52	153	18474	83.34
MINDTREE	EQ	20-Aug-2020	1171.70	1168.00	1179.65	1162.65	1177.25	1174.65	1171.28	385999	4521.13	17452	154071	39.91
MIRCELECTR	EQ	20-Aug-2020	10.90	11.40	11.40	11.10	11.40	11.40	11.38	952953	108.46	663	871123	91.41
MIRZAINT	EQ	20-Aug-2020	52.60	52.90	57.00	51.35	55.80	56.00	54.77	1774894	972.14	9096	894085	50.37
MITTAL	EQ	20-Aug-2020	23.15	24.30	24.30	24.30	24.30	24.30	24.30	20791	5.05	118	20790	100.00
MKPL	SM	20-Aug-2020	80.40	80.00	80.50	80.00	80.50	80.50	80.31	8000	6.43	4	8000	100.00
MMFL	EQ	20-Aug-2020	308.70	307.00	336.00	300.00	308.90	305.90	308.75	22680	70.02	862	12799	56.43
MMP	EQ	20-Aug-2020	83.20	81.00	91.50	80.25	91.50	91.50	90.06	51693	46.55	277	34358	66.47
MMTC	EQ	20-Aug-2020	20.70	20.30	21.90	20.20	21.00	21.10	21.32	4876837	1039.53	10182	1618653	33.19
MODIRUBBER	BE	20-Aug-2020	32.35	32.25	33.95	32.25	32.95	32.95	32.74	2402	0.79	35	-	-
MOHOTAIND	EQ	20-Aug-2020	10.00	10.45	10.45	9.75	10.10	10.10	9.95	7653	0.76	26	4528	59.17
MOIL	EQ	20-Aug-2020	158.65	157.30	159.40	152.35	153.00	153.05	155.37	460125	714.89	6554	270749	58.84
MOLDTECH	EQ	20-Aug-2020	40.30	40.30	42.40	40.00	40.90	40.80	40.85	30005	12.26	411	19796	65.98
MOLDTKPAC	EQ	20-Aug-2020	286.65	282.00	290.10	282.00	286.50	285.80	286.61	22932	65.73	1375	12806	55.84
MONTECARLO	EQ	20-Aug-2020	176.15	178.00	189.90	178.00	184.00	184.65	185.26	296141	548.62	6107	184160	62.19
MORARJEE	EQ	20-Aug-2020	10.65	11.15	11.15	11.15	11.15	11.15	11.15	3038	0.34	13	3038	100.00
MOREPENLAB	EQ	20-Aug-2020	24.65	24.30	25.60	24.05	24.80	24.70	25.03	2202086	551.23	5041	1021966	46.41
MOTHERSUMI	EQ	20-Aug-2020	125.05	123.90	124.70	118.85	119.60	119.35	121.10	27355341	33127.71	141056	10545527	38.55
MOTILALOFS	EQ	20-Aug-2020	694.25	690.00	699.70	685.00	689.50	689.45	691.88	61387	424.72	3578	33067	53.87
MOTOGENFIN	EQ	20-Aug-2020	17.75	18.25	18.25	17.30	18.25	18.20	18.06	4718	0.85	42	4074	86.35
MPHASIS	EQ	20-Aug-2020	1203.40	1203.00	1203.00	1193.00	1199.00	1195.85	1196.43	78302	936.83	7464	36243	46.29
MPSLTD	EQ	20-Aug-2020	438.55	435.25	448.00	434.05	447.95	442.60	441.02	26818	118.27	1109	23226	86.61
MPTODAY	SM	20-Aug-2020	13.80	13.80	13.80	13.80	13.80	13.80	13.80	2000	0.28	1	2000	100.00
MRF	EQ	20-Aug-2020	59837.80	59998.35	60300.00	59235.65	59549.90	59507.30	59836.83	27844	16660.97	11806	11407	40.97
MRO-TEK	EQ	20-Aug-2020	27.00	25.75	27.50	25.75	26.75	26.15	26.63	2465	0.66	30	1588	64.42
MRPL	EQ	20-Aug-2020	33.60	33.30	34.90	33.30	34.55	34.40	34.32	2384591	818.34	6479	1010070	42.36
MSPL	EQ	20-Aug-2020	7.40	7.75	7.75	7.05	7.15	7.15	7.35	10834	0.80	43	4984	46.00
MSTCLTD	EQ	20-Aug-2020	154.25	153.60	160.00	152.20	156.00	155.70	157.32	491194	772.75	6647	191042	38.89
MTEDUCARE	EQ	20-Aug-2020	13.35	13.45	13.70	13.30	13.30	13.35	13.48	176744	23.83	323	135442	76.63
MTNL	EQ	20-Aug-2020	9.30	9.20	9.40	9.15	9.25	9.25	9.32	771543	71.87	18804	479851	62.19
MUKANDENGG	EQ	20-Aug-2020	8.70	9.10	9.10	8.50	9.10	9.10	8.97	13950	1.25	46	13132	94.14
MUKANDLTD	EQ	20-Aug-2020	25.30	25.30	26.55	25.30	26.55	26.55	26.50	85817	22.74	162	80066	93.30
MUKANDLTD	P1	20-Aug-2020	4.10	4.90	4.90	4.90	4.90	4.90	4.90	35	0.00	1	35	100.00
MUKTAARTS	EQ	20-Aug-2020	26.70	26.75	28.00	26.50	28.00	27.60	27.46	46826	12.86	356	37293	79.64
MUNJALAU	EQ	20-Aug-2020	54.05	53.70	54.90	52.20	54.15	53.80	53.87	241468	130.07	2154	97036	40.19
MUNJALSHOW	EQ	20-Aug-2020	132.30	130.00	134.30	129.05	131.95	131.20	131.78	59378	78.25	2154	32876	55.37
MURUDCERA	EQ	20-Aug-2020	16.60	16.60	16.80	14.95	16.35	16.45	16.08	201966	32.48	546	109466	54.20
MUTHOOTCAP	EQ	20-Aug-2020	374.10	374.45	380.00	367.00	370.00	370.85	372.56	26217	97.68	1296	18486	70.51
MUTHOOTFIN	EQ	20-Aug-2020	1255.65	1234.00	1234.00	1175.00	1187.00	1189.25	1196.72	9106005	108973.25	283667	2496427	27.42
N100	EQ	20-Aug-2020	838.28	837.50	838.00	824.00	828.11	828.02	828.47	61137	506.50	2169	53548	87.59
NABARD	N2	20-Aug-2020	1265.55	1270.00	1270.00	1265.00	1265.00	1265.00	1266.67	150	1.90	3	100	66.67
NACLIND	EQ	20-Aug-2020	41.30	39.60	44.40	39.60	43.55	43.35	43.40	380624	165.21	1872	162885	42.79
NAGAFERT	EQ	20-Aug-2020	4.95	4.80	5.05	4.80	4.90	4.90	4.93	245038	12.08	300	182932	74.65
NAGREEKEXP	EQ	20-Aug-2020	14.95	14.95	15.30	14.60	15.20	15.20	15.02	8885	1.33	88	6755	76.03
NAHARCAP	EQ	20-Aug-2020	71.65	73.30	73.30	70.05	72.40	72.20	72.31	8755	6.33	136	7085	80.93
NAHARINDUS	EQ	20-Aug-2020	27.75	27.60	27.60	26.20	27.30	26.70	26.65	28575	7.61	188	21122	73.92
NAHARPOLY	EQ	20-Aug-2020	70.85	72.20	72.50	69.15	71.15	71.30	70.78	49356	34.93	792	38642	78.29
NAHARSPING	EQ	20-Aug-2020	40.60	40.10	41.45	39.30	41.00	41.05	40.73	23144	9.43	316	17196	74.30
NAM-INDIA	EQ	20-Aug-2020	272.85	269.90	274.70	268.65	271.00	271.35	272.12	457176	1244.08	12113	206348	45.14
NANDANI	SM	20-Aug-2020	8.45	8.05	8.05	8.05	8.05	8.05	8.05	15000	1.21	3	15000	100.00
NARMADA	SM	20-Aug-2020	15.90	15.15	15.15	15.15	15.15	15.15	15.15	7200	1.09	1	7200	100.00
NATCOPHARM	EQ	20-Aug-2020	799.10	799.95	848.30	799.10	839.90	839.00	829.30	859504	7127.91	21952	367276	42.73
NATHBIOGEN	EQ	20-Aug-2020	337.15	332.15	336.30	330.10	334.50	333.30	333.84	22050	73.61	1162	13193	59.83
NATIONALUM	EQ	20-Aug-2020	38.70	38.55	40.05	38.00	39.40	39.20	39.38	18959566	7466.11	51863	4896765	25.83
NATNLSTEEL	EQ	20-Aug-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1481	0.04	7	1481	100.00
NAUKRI	EQ	20-Aug-2020	3294.00	3299.95	3319.60	3247.25	3274.00	3269.75	3267.39	246606	8057.59	23164	64636	26.21
NAVINFLUOR	EQ	20-Aug-2020	2026.65	2028.40	2065.00	2004.20	2019.00	2018.70	2047.37	148928	3049.11	7833	131156	88.07
NAVKARCORP	EQ	20-Aug-2020	27.00	26.85	30.65	26.30	30.40	30.05	28.96	1717720	497.48	5524	897084	52.23
NAVNETEDUL	EQ	20-Aug-2020	81.00	80.70	82.70	79.80	82.00	82.05	81.99	234342	192.14	2613	144641	61.72
NBCC	EQ	20-Aug-2020	28.40	27.70	29.90	27.45	29.70	29.55	29.23	37000812	10816.98	92594	11795480	31.88
NBIFIN	EQ	20-Aug-2020	1576.15	1570.00	1579.90	1555.00	1579.90	1575.75	1573.14	22	0.35	3	12	54.55
NBVENTURES	EQ	20-Aug-2020	56.40	55.75	57.70	55.50	55.75	55.85	56.23	863120	485.29	3427	537094	62.23
NCC	EQ	20-Aug-2020	36.25	35.90	38.20	35.35	36.50	36.70	37.06	42925858	15907.69	62271	13137211	30.60
NCLIND	EQ	20-Aug-2020	91.05	90.50	94.10	89.45	92.65	92.85	93.01	685420	637.54	4931	345917	50.47
NDGL	EQ	20-Aug-2020	642.35	649.00	699.35	625.00	692.00	690.10	666.39	568	3.79	100	345	60.74
NDL	EQ	20-Aug-2020	25.60	24.70	26.80	24.70	25.55	25.70	25.87	113398	29.33	824	52260	46.09
NDRAUTO	EQ	20-Aug-2020	266.85	280.15	280.15	280.15	280.15	280.15	280.15	6960	19.50	75	6960	100.00
NDTV	EQ	20-Aug-2020	36.00	36.00	36.85	35.60	35.80	35.85	36.20	33198	12.02	345	24416	73.55
NECCLTD	EQ	20-Aug-2020	9.05	9.25	9.50	9.10	9.50	9.50	9.46	38358	3.63	104	33677	87.80
NECLIFE	EQ	20-Aug-2020	21.95	21.75	22.95	21.65	22.25	22.25	22.43	526331	118.06	1647	320340	60.86
NELCAST	EQ	20-Aug-2020	54.50	53.50	53.90	51.50	53.70	53.40	53.27	113257	60.33	1081	52645	46.48
NELCO	EQ	20-Aug-2020	215.70	214.00	217.80	212.00	212.80	212.75	214.78	70958	152.40	1912	45767	64.50
NEOGEN	EQ	20-Aug-2020	678.85	700.00	712.75	683.40	712.00	708.00	705.76	113798	803.14	5247	53494	47.01
NESCO	EQ	20-Aug-2020	531.90	528.25	537.85	525.00	527.00	526.65	530.41	101858	540.27	3817	39770	39.04
NESTLEIND	EQ	20-Aug-2020	16345.75	16300.00	16340.00	16185.25	16235.00	16211.95	16245.26	98085	15934.17	26989	51980	52.99
NETF	EQ	20-Aug-2020	117.39	117.29	117.29	113.52	113.52	114.06	115.34	283	0.33	16	121	42.76
NETFCONSUM	EQ	20-Aug-2020	54.02	53.90	55.29	53.71	54.21	54.29	54.21	1237	0.67	40	893	72.19
NETFDIVOPP	EQ	20-Aug-2020	29.30	29.30	29.30	28.33	29.29	28.54	28.81	347	0.10	11	347	100.00
NETFIT	EQ	20-Aug-2020	18.35	18.30	18.50	18.15	18.27	18.26	18.29	29633	5.42	121	28187	95.12
NETFLTGILT	EQ	20-Aug-2020	21.88	18.65	25.00	18.65	21.92	21.90	21.89	113930	24.94	882	82380	72.31
NETFMID150	EQ	20-Aug-2020	63.96	63.98	65.20	63.59	64.38	64.32	64.23	302675	194.40	1260	226015	74.67
NETFNIF100	EQ	20-Aug-2020	118.37	118.70	118.70	115.41	118.25	118.20	117.34	561	0.66	21	516	91.98
NETFNV20	EQ	20-Aug-2020	59.65	60.00	60.35	59.00	60.20	59.43	59.89	1788	1.07	55	1670	93.40
NETWORK18	EQ	20-Aug-2020	40.70	40.70	42.70	40.10	41.50	41.35	41.82	3590129	1501.50	8672	1389069	38.69
NEULANDLAB	EQ	20-Aug-2020	847.30	840.00	865.50	840.00	860.00	854.50	852.88	111382	949.95	5009	66553	59.75
NEWGEN	EQ	20-Aug-2020	199.05	197.90	208.50	195.80	202.50	202.25	202.43	158013	319.87	5795	66819	42.29
NEXTMEDIA	EQ	20-Aug-2020	6.50	6.80	6.80	6.20	6.30	6.40	6.52	27722	1.81	101	17473	63.03
NFL	EQ	20-Aug-2020	36.95	37.00	37.30	36.50	36.95	36.95	36.95	710267	262.47	2351	358569	50.48
NH	EQ	20-Aug-2020	347.75	348.00	349.75	341.05	348.00	346.10	345.34	262457	906.37	4290	187131	71.30
NHAI	N1	20-Aug-2020	1128.78	1130.00	1130.00	1128.51	1128.62	1128.62	1129.69	1798	20.31	29	1574	87.54
NHAI	N2	20-Aug-2020	1286.00	1286.90	1289.67	1280.00	1288.50	1288.50	1287.63	6061	78.04	35	5575	91.98
NHAI	N3	20-Aug-2020	1363.00	1363.00	1363.00	1350.00	1350.00	1350.00	1352.60	100	1.35	7	100	100.00
NHAI	N4	20-Aug-2020	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	310	3.83	8	310	100.00
NHAI	N5	20-Aug-2020	1344.99	1344.99	1344.99	1344.00	1344.90	1344.90	1344.93	915	12.31	14	915	100.00
NHAI	N6	20-Aug-2020	1338.93	1338.90	1338.90	1338.90	1338.90	1338.90	1338.90	25	0.33	1	25	100.00
NHAI	N8	20-Aug-2020	1179.99	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	2	0.02	1	2	100.00
NHAI	NA	20-Aug-2020	1264.46	1261.00	1264.99	1261.00	1264.00	1264.00	1261.46	1655	20.88	28	1635	98.79
NHAI	NE	20-Aug-2020	1309.10	1301.00	1308.80	1301.00	1307.00	1307.00	1305.88	309	4.04	53	236	76.38
NHBTF2014	N6	20-Aug-2020	7350.00	7350.00	7350.00	7340.00	7340.00	7340.00	7341.67	60	4.41	2	60	100.00
NHPC	EQ	20-Aug-2020	20.90	20.85	23.80	20.70	23.60	23.55	22.75	32435827	7379.96	75114	15552535	47.95
NIACL	EQ	20-Aug-2020	118.20	116.60	118.35	116.10	116.75	116.60	117.13	442466	518.26	5050	137123	30.99
NIBL	EQ	20-Aug-2020	6.30	6.25	6.55	6.00	6.35	6.00	6.07	26847	1.63	34	26344	98.13
NIFTYBEES	EQ	20-Aug-2020	121.13	120.45	120.82	119.33	120.30	120.42	120.28	4239885	5099.76	8165	3672978	86.63
NIFTYEES	EQ	20-Aug-2020	14453.57	14600.00	14600.00	14600.00	14600.00	14600.00	14600.00	2	0.29	2	2	100.00
NIITLTD	EQ	20-Aug-2020	99.65	100.05	111.90	100.05	108.50	108.50	106.02	5055640	5360.15	36092	2257208	44.65
NILAINFRA	EQ	20-Aug-2020	5.00	5.00	5.50	4.60	5.20	5.20	5.29	2431226	128.69	1492	839183	34.52
NILASPACES	EQ	20-Aug-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.49	983315	14.64	275	850114	86.45
NILKAMAL	EQ	20-Aug-2020	1272.00	1283.00	1299.00	1255.00	1276.05	1279.35	1279.97	17528	224.35	1701	6071	34.64
NIPPOBATRY	EQ	20-Aug-2020	563.70	555.05	576.15	549.00	563.55	568.25	569.63	2372	13.51	207	1805	76.10
NITCO	EQ	20-Aug-2020	21.20	21.20	21.75	20.35	21.35	21.05	21.19	80314	17.02	491	50070	62.34
NITINFIRE	BZ	20-Aug-2020	0.75	0.80	0.80	0.70	0.75	0.70	0.72	68139	0.49	37	-	-
NITINSPIN	EQ	20-Aug-2020	42.20	43.10	43.25	39.90	40.70	40.40	41.23	185058	76.29	1090	105939	57.25
NKIND	EQ	20-Aug-2020	22.15	22.05	22.10	21.05	22.10	22.10	21.98	2061	0.45	16	2044	99.18
NLCINDIA	EQ	20-Aug-2020	53.25	52.95	54.00	52.60	54.00	53.90	53.83	1281733	689.97	4260	751210	58.61
NMDC	EQ	20-Aug-2020	97.65	96.95	99.20	95.65	97.20	97.25	97.55	6717280	6552.72	25100	1908652	28.41
NOCIL	EQ	20-Aug-2020	123.25	122.95	126.80	122.00	123.65	124.50	124.82	3771206	4707.34	25542	835011	22.14
NOIDATOLL	EQ	20-Aug-2020	3.35	3.35	3.50	3.30	3.50	3.50	3.38	68445	2.31	144	40026	58.48
NORBTEAEXP	BE	20-Aug-2020	10.65	11.15	11.15	11.10	11.15	11.15	11.14	12002	1.34	42	-	-
NPBET	EQ	20-Aug-2020	122.87	122.00	122.39	121.29	121.49	121.39	121.95	345	0.42	9	272	78.84
NRAIL	EQ	20-Aug-2020	219.90	221.90	227.50	216.30	222.00	222.70	223.79	44597	99.80	956	32792	73.53
NRBBEARING	EQ	20-Aug-2020	80.55	80.00	82.70	79.55	80.50	80.75	81.21	173547	140.94	2239	90248	52.00
NSIL	EQ	20-Aug-2020	708.35	701.95	720.00	685.00	714.00	714.00	710.82	270	1.92	86	196	72.59
NTL	EQ	20-Aug-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.81	46593	0.38	203	45487	97.63
NTPC	EQ	20-Aug-2020	94.65	94.60	101.90	94.25	101.15	101.10	99.78	112341122	112099.16	258976	22423245	19.96
NTPC	N1	20-Aug-2020	1185.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	2	0.02	1	2	100.00
NTPC	N6	20-Aug-2020	1462.10	1462.10	1466.99	1460.00	1464.00	1463.16	1460.74	763	11.15	16	600	78.64
NTPC	N7	20-Aug-2020	14.19	13.93	14.20	13.93	14.10	14.16	14.12	26764	3.78	86	18350	68.56
NUCLEUS	EQ	20-Aug-2020	452.00	450.00	455.00	445.00	450.00	449.85	450.02	88595	398.70	3149	46738	52.75
NXTDIGITAL	EQ	20-Aug-2020	630.05	638.95	638.95	612.05	631.00	636.25	631.58	5807	36.68	296	4028	69.36
OAL	EQ	20-Aug-2020	346.25	340.00	358.00	335.25	353.00	354.30	347.88	45085	156.84	1283	37271	82.67
OBEROIRLTY	EQ	20-Aug-2020	379.75	372.70	381.20	370.25	377.00	376.90	375.65	268200	1007.49	16776	122056	45.51
OCCL	EQ	20-Aug-2020	832.75	832.75	888.80	815.25	846.50	849.35	849.25	29596	251.35	1677	15688	53.01
OFSS	EQ	20-Aug-2020	3048.35	3048.35	3070.00	3026.00	3030.00	3042.95	3044.84	20898	636.31	4905	12745	60.99
OIL	EQ	20-Aug-2020	96.65	96.80	100.15	96.50	99.70	99.80	98.45	3338969	3287.22	20359	1317516	39.46
OILCOUNTUB	EQ	20-Aug-2020	4.35	4.35	4.45	4.20	4.45	4.40	4.33	14880	0.64	67	9596	64.49
OISL	EQ	20-Aug-2020	3.25	3.20	3.35	3.10	3.10	3.10	3.16	33276	1.05	91	25229	75.82
OLECTRA	EQ	20-Aug-2020	71.65	71.95	73.80	69.00	71.00	71.75	71.72	85154	61.07	1379	44694	52.49
OMAXAUTO	EQ	20-Aug-2020	42.65	42.75	45.65	40.40	43.50	43.95	44.14	117039	51.67	1230	49512	42.30
OMAXE	EQ	20-Aug-2020	76.90	76.00	77.00	74.60	75.25	74.80	75.08	252851	189.84	721	163070	64.49
OMKARCHEM	EQ	20-Aug-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	8011	0.53	29	8011	100.00
OMMETALS	EQ	20-Aug-2020	15.75	16.00	16.45	15.00	16.00	15.95	15.98	100652	16.09	327	75515	75.03
ONELIFECAP	EQ	20-Aug-2020	7.35	7.10	7.45	7.00	7.00	7.00	7.12	9715	0.69	43	5664	58.30
ONEPOINT	EQ	20-Aug-2020	12.60	12.60	12.85	12.00	12.50	12.50	12.54	8112	1.02	49	7654	94.35
ONGC	EQ	20-Aug-2020	79.55	79.00	83.25	77.90	82.20	82.15	81.15	37457741	30396.18	126214	9135945	24.39
ONMOBILE	EQ	20-Aug-2020	40.10	39.60	40.75	39.00	39.50	39.40	39.56	158160	62.57	1015	109167	69.02
ONWARDTEC	EQ	20-Aug-2020	63.50	64.40	64.70	62.20	62.80	63.80	64.07	10984	7.04	230	8183	74.50
OPTIEMUS	EQ	20-Aug-2020	37.45	39.30	39.30	36.00	39.30	39.30	38.90	257898	100.32	670	181138	70.24
OPTOCIRCUI	EQ	20-Aug-2020	7.85	7.75	7.80	7.50	7.65	7.60	7.61	1559021	118.61	1596	882829	56.63
ORBTEXP	EQ	20-Aug-2020	74.95	75.00	79.00	75.00	75.40	75.85	77.02	43664	33.63	604	29257	67.00
ORICONENT	EQ	20-Aug-2020	18.10	18.00	19.10	17.75	18.65	18.60	18.64	201820	37.62	656	168706	83.59
ORIENTABRA	EQ	20-Aug-2020	19.70	19.70	20.40	19.70	20.15	20.05	20.14	95470	19.23	508	66821	69.99
ORIENTALTL	EQ	20-Aug-2020	10.45	10.05	10.95	10.00	10.95	10.95	10.56	45237	4.78	338	36710	81.15
ORIENTBELL	EQ	20-Aug-2020	84.05	83.00	89.90	82.80	87.00	86.60	86.38	87484	75.57	1214	57601	65.84
ORIENTCEM	EQ	20-Aug-2020	68.85	68.50	73.90	68.50	71.50	71.50	72.11	883096	636.76	5244	462291	52.35
ORIENTELEC	EQ	20-Aug-2020	181.05	183.00	193.85	182.50	186.15	185.85	189.28	1334645	2526.15	19709	605623	45.38
ORIENTHOT	EQ	20-Aug-2020	22.80	22.95	23.90	22.50	23.90	23.90	23.46	157038	36.84	492	121717	77.51
ORIENTLTD	EQ	20-Aug-2020	70.55	74.05	74.05	70.90	74.05	74.05	74.00	1081	0.80	15	1081	100.00
ORIENTPPR	EQ	20-Aug-2020	19.15	19.15	19.45	18.85	19.00	18.95	19.02	518701	98.64	2324	342990	66.12
ORIENTREF	EQ	20-Aug-2020	211.30	207.00	213.50	202.40	208.45	208.90	208.55	179919	375.21	6910	77472	43.06
ORISSAMINE	EQ	20-Aug-2020	2659.20	2618.00	2680.00	2580.00	2624.90	2616.60	2628.45	14458	380.02	2479	5112	35.36
ORTEL	BZ	20-Aug-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.26	5852	0.07	15	-	-
ORTINLABSS	EQ	20-Aug-2020	23.45	24.15	24.45	22.30	22.30	22.30	22.76	159602	36.33	847	106869	66.96
OSWALAGRO	EQ	20-Aug-2020	8.85	8.85	9.15	8.70	9.00	8.95	8.95	96350	8.63	310	65360	67.84
PAGEIND	EQ	20-Aug-2020	18920.35	18949.90	19124.60	18820.00	19000.00	18999.30	18998.99	36835	6998.28	10787	14564	39.54
PAISALO	EQ	20-Aug-2020	434.30	434.25	438.50	416.00	426.55	428.05	429.73	3045	13.09	192	1777	58.36
PALASHSECU	EQ	20-Aug-2020	28.25	27.20	29.65	27.20	27.95	28.55	29.19	1042	0.30	19	889	85.32
PALREDTEC	EQ	20-Aug-2020	18.35	17.80	19.25	17.70	19.25	19.25	18.84	8969	1.69	49	7009	78.15
PANACEABIO	EQ	20-Aug-2020	185.85	185.95	190.45	184.00	186.00	185.95	186.77	216479	404.32	3685	132423	61.17
PANACHE	EQ	20-Aug-2020	56.10	58.50	58.50	56.05	56.05	56.05	58.09	8252	4.79	14	1000	12.12
PANAMAPET	EQ	20-Aug-2020	44.85	44.85	46.75	44.50	45.75	45.80	45.50	157843	71.82	1179	108067	68.46
PAPERPROD	EQ	20-Aug-2020	246.35	246.80	266.65	245.30	258.85	258.15	256.39	267919	686.91	4790	142807	53.30
PARABDRUGS	BZ	20-Aug-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	21609	0.56	41	-	-
PARACABLES	EQ	20-Aug-2020	9.20	9.05	9.05	8.35	8.55	8.55	8.68	774582	67.26	1387	556598	71.86
PARAGMILK	EQ	20-Aug-2020	113.45	112.00	115.40	110.05	111.10	111.05	112.96	991958	1120.49	7420	467699	47.15
PARSVNATH	EQ	20-Aug-2020	3.25	3.25	3.40	3.10	3.20	3.15	3.23	233162	7.54	273	206634	88.62
PATELENG	EQ	20-Aug-2020	14.25	14.10	14.40	13.85	14.15	14.15	14.17	600241	85.03	941	360520	60.06
PATINTLOG	EQ	20-Aug-2020	27.40	26.50	32.85	26.50	32.85	32.85	31.27	274367	85.78	1169	168184	61.30
PATSPINLTD	EQ	20-Aug-2020	4.95	5.15	5.15	4.90	5.05	4.90	5.04	5155	0.26	18	3783	73.39
PCJEWELLER	EQ	20-Aug-2020	16.25	16.40	16.40	16.00	16.10	16.05	16.17	2096275	338.89	3445	1327773	63.34
PDMJEPAPER	EQ	20-Aug-2020	14.70	14.50	14.70	14.35	14.60	14.55	14.52	168362	24.44	355	111475	66.21
PDSMFL	EQ	20-Aug-2020	270.00	269.95	270.15	266.00	268.00	268.00	267.64	447	1.20	13	443	99.11
PEARLPOLY	EQ	20-Aug-2020	19.95	19.95	20.90	19.75	20.00	19.90	20.35	12115	2.47	428	10930	90.22
PEL	EQ	20-Aug-2020	1436.30	1435.00	1449.75	1416.05	1425.40	1425.00	1427.12	1008476	14392.13	33852	162032	16.07
PENIND	EQ	20-Aug-2020	17.80	17.80	18.00	17.20	17.65	17.55	17.62	312769	55.10	3131	187012	59.79
PENINLAND	EQ	20-Aug-2020	4.75	4.90	4.95	4.65	4.95	4.95	4.87	615834	29.96	584	346261	56.23
PENTAGOLD	SM	20-Aug-2020	16.70	17.35	17.50	17.35	17.50	17.50	17.47	21000	3.67	4	21000	100.00
PERSISTENT	EQ	20-Aug-2020	1002.65	1000.00	1022.00	997.00	1006.00	1005.25	1007.78	75136	757.21	5391	45636	60.74
PETRONET	EQ	20-Aug-2020	255.05	253.75	253.75	246.85	250.20	250.05	249.89	8023423	20049.50	93421	4687037	58.42
PFC	EQ	20-Aug-2020	96.90	96.40	103.95	95.75	101.15	101.50	100.44	22760943	22862.15	94940	5100440	22.41
PFC	N3	20-Aug-2020	1342.30	1342.35	1351.00	1342.35	1351.00	1351.00	1345.24	3	0.04	3	2	66.67
PFC	N4	20-Aug-2020	1121.29	1112.60	1112.60	1112.60	1112.60	1112.60	1112.60	5	0.06	1	5	100.00
PFC	N8	20-Aug-2020	1477.00	1470.12	1479.90	1460.00	1479.90	1479.90	1465.69	428	6.27	41	413	96.50
PFIZER	EQ	20-Aug-2020	4578.00	4570.00	4570.00	4514.25	4525.00	4523.50	4538.05	18909	858.10	3328	9630	50.93
PFOCUS	EQ	20-Aug-2020	38.00	37.20	38.00	36.00	37.15	37.00	37.14	44658	16.59	359	35516	79.53
PFS	EQ	20-Aug-2020	18.00	17.75	18.20	17.70	17.95	17.90	18.01	776620	139.84	1239	567209	73.04
PGEL	EQ	20-Aug-2020	54.30	55.00	56.45	52.25	54.45	54.20	55.25	95922	52.99	552	50911	53.08
PGHH	EQ	20-Aug-2020	9948.35	9998.90	10200.00	9925.00	10061.00	10081.40	10083.32	20807	2098.04	6015	10428	50.12
PGHL	EQ	20-Aug-2020	4794.85	4788.00	4922.50	4705.05	4769.95	4756.05	4819.71	24367	1174.42	4582	9167	37.62
PGIL	EQ	20-Aug-2020	144.00	145.00	147.85	141.00	143.95	143.85	144.51	8812	12.73	903	4499	51.06
PHILIPCARB	EQ	20-Aug-2020	124.90	123.50	126.70	122.10	124.00	124.25	124.91	886352	1107.14	7729	315335	35.58
PHOENIXLTD	EQ	20-Aug-2020	644.65	635.05	651.95	631.60	650.75	649.10	643.96	161620	1040.78	7583	98790	61.12
PIDILITIND	EQ	20-Aug-2020	1449.55	1449.55	1462.50	1435.00	1450.00	1449.80	1451.37	1058848	15367.82	39351	317482	29.98
PIIND	EQ	20-Aug-2020	1962.40	1962.00	1972.00	1925.65	1943.50	1949.80	1950.38	223310	4355.39	24011	105313	47.16
PILANIINVS	EQ	20-Aug-2020	1502.15	1509.95	1523.00	1500.00	1514.95	1508.65	1513.29	478	7.23	151	312	65.27
PILITA	EQ	20-Aug-2020	5.85	6.10	6.10	5.65	5.95	5.90	5.87	28970	1.70	151	24112	83.23
PIONDIST	EQ	20-Aug-2020	115.50	115.50	115.50	112.05	112.05	113.25	113.75	5340	6.07	196	4531	84.85
PIONEEREMB	EQ	20-Aug-2020	22.65	23.45	23.50	21.70	22.15	22.20	22.05	37085	8.18	367	25167	67.86
PITTIENG	EQ	20-Aug-2020	31.50	31.45	33.80	30.95	32.20	31.95	32.30	36234	11.70	501	19521	53.87
PKTEA	BE	20-Aug-2020	148.85	155.00	156.25	154.00	156.25	156.25	155.41	2628	4.08	41	-	-
PLASTIBLEN	EQ	20-Aug-2020	184.35	184.10	194.50	181.10	188.00	188.80	189.69	29539	56.03	1028	13103	44.36
PNB	EQ	20-Aug-2020	34.20	34.00	35.25	33.60	35.20	35.10	34.76	45626715	15858.16	65029	11488975	25.18
PNBGILTS	EQ	20-Aug-2020	44.35	44.00	45.05	43.85	44.05	44.05	44.23	392015	173.40	1447	214662	54.76
PNBHOUSING	EQ	20-Aug-2020	275.20	275.00	284.35	271.00	282.70	281.60	280.32	1867377	5234.65	20571	438543	23.48
PNC	EQ	20-Aug-2020	16.80	17.50	18.20	16.65	17.05	17.25	17.81	94964	16.92	421	58516	61.62
PNCINFRA	EQ	20-Aug-2020	156.50	156.50	161.65	154.00	156.50	156.40	157.69	270904	427.19	5020	139055	51.33
PODDARHOUS	EQ	20-Aug-2020	175.60	177.00	184.00	175.45	175.55	176.30	177.54	1731	3.07	105	1535	88.68
PODDARMENT	EQ	20-Aug-2020	190.60	189.95	194.40	189.00	191.70	191.10	191.10	10455	19.98	399	5857	56.02
POKARNA	EQ	20-Aug-2020	149.55	149.55	149.55	145.00	147.00	146.70	146.64	31936	46.83	633	24301	76.09
POLYCAB	EQ	20-Aug-2020	906.95	900.00	910.50	891.10	899.00	899.45	900.71	195671	1762.42	9139	48706	24.89
POLYMED	EQ	20-Aug-2020	439.50	438.80	456.20	425.00	428.00	427.70	441.13	418462	1845.97	14482	128093	30.61
POLYPLEX	EQ	20-Aug-2020	777.60	775.00	844.00	772.95	828.40	821.45	810.81	1285279	10421.17	33866	684423	53.25
PONNIERODE	EQ	20-Aug-2020	170.30	169.00	171.45	165.00	166.50	166.85	167.41	8365	14.00	269	6573	78.58
POWERGRID	EQ	20-Aug-2020	177.35	177.20	188.10	176.45	181.95	181.20	182.85	24785430	45321.18	146403	6839714	27.60
POWERINDIA	EQ	20-Aug-2020	999.50	1008.90	1100.00	1005.00	1057.95	1059.65	1059.74	263141	2788.60	12461	147859	56.19
POWERMECH	EQ	20-Aug-2020	404.75	402.80	417.90	401.10	404.85	404.85	408.25	107033	436.96	7359	70682	66.04
PPAP	EQ	20-Aug-2020	214.55	214.55	217.50	209.00	212.50	210.40	212.98	36586	77.92	932	22560	61.66
PPL	EQ	20-Aug-2020	70.65	70.75	72.00	69.05	70.40	70.40	70.75	59235	41.91	719	36662	61.89
PRABHAT	EQ	20-Aug-2020	70.25	70.45	71.45	70.00	71.00	70.95	70.74	32274	22.83	349	25163	77.97
PRAENG	EQ	20-Aug-2020	6.60	6.55	6.80	6.15	6.50	6.40	6.46	15758	1.02	99	9662	61.31
PRAJIND	EQ	20-Aug-2020	72.50	71.50	74.40	71.35	72.25	72.35	72.62	1988426	1444.00	10068	604818	30.42
PRAKASH	EQ	20-Aug-2020	46.05	45.80	48.30	45.10	48.10	47.75	47.57	1063537	505.90	3482	617850	58.09
PRAKASHSTL	EQ	20-Aug-2020	1.00	1.00	1.00	0.95	1.00	0.95	0.96	1357745	13.07	366	1015562	74.80
PRAXIS	EQ	20-Aug-2020	31.50	32.90	33.00	30.25	32.75	32.45	32.29	15026	4.85	176	10168	67.67
PRECAM	EQ	20-Aug-2020	34.50	33.80	35.00	33.70	33.80	33.95	34.26	311388	106.68	1307	194601	62.49
PRECOT	EQ	20-Aug-2020	23.70	22.35	26.05	22.35	26.05	26.05	25.08	12681	3.18	86	12113	95.52
PRECWIRE	EQ	20-Aug-2020	116.25	120.80	128.90	118.05	128.40	127.10	124.98	101057	126.30	2190	53685	53.12
PREMEXPLN	EQ	20-Aug-2020	131.55	128.65	132.70	128.60	130.00	129.40	130.81	10696	13.99	248	8945	83.63
PREMIER	BE	20-Aug-2020	2.40	2.35	2.50	2.35	2.50	2.50	2.41	1748	0.04	14	-	-
PREMIERPOL	EQ	20-Aug-2020	24.25	24.00	24.40	23.60	24.10	23.95	24.00	3689	0.89	29	3668	99.43
PRESSMN	EQ	20-Aug-2020	19.90	20.65	20.65	19.75	19.95	20.00	20.05	54984	11.03	282	48546	88.29
PRESTIGE	EQ	20-Aug-2020	250.40	248.70	259.00	246.05	257.20	256.40	254.51	977257	2487.23	15663	280977	28.75
PRICOLLTD	EQ	20-Aug-2020	38.35	38.70	39.50	37.70	39.10	39.00	38.69	654854	253.39	3194	436948	66.72
PRIMESECU	EQ	20-Aug-2020	47.75	47.90	48.95	46.10	48.70	47.75	47.48	18435	8.75	272	12815	69.51
PRINCEPIPE	EQ	20-Aug-2020	151.85	151.80	154.00	148.00	150.50	151.25	151.60	97476	147.78	2125	59806	61.35
PROZONINTU	EQ	20-Aug-2020	18.05	17.15	18.95	17.15	18.95	18.80	18.18	1631963	296.63	3867	847625	51.94
PRSMJOHNSN	EQ	20-Aug-2020	51.70	51.65	52.95	50.50	51.95	51.75	52.13	235741	122.90	1752	149090	63.24
PSB	EQ	20-Aug-2020	13.20	13.15	13.25	13.05	13.15	13.15	13.17	435399	57.32	799	298247	68.50
PSL	BE	20-Aug-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	65233	0.72	66	-	-
PSPPROJECT	EQ	20-Aug-2020	409.45	409.45	411.30	401.95	407.00	405.60	405.20	16778	67.98	757	13115	78.17
PSUBNKBEES	EQ	20-Aug-2020	16.14	16.05	16.16	15.70	16.00	16.05	15.96	68489	10.93	212	46115	67.33
PTC	EQ	20-Aug-2020	57.90	57.90	59.65	57.65	59.30	59.20	59.08	3116140	1840.88	12597	1701931	54.62
PTL	EQ	20-Aug-2020	43.85	44.25	44.25	42.20	43.00	43.10	43.50	43322	18.84	468	28694	66.23
PULZ	SM	20-Aug-2020	15.15	14.40	14.40	14.40	14.40	14.40	14.40	4000	0.58	1	4000	100.00
PUNJABCHEM	EQ	20-Aug-2020	488.00	497.85	497.90	480.15	490.15	492.20	490.57	6889	33.80	387	5183	75.24
PUNJLLOYD	BZ	20-Aug-2020	1.75	1.80	1.80	1.70	1.75	1.75	1.73	240779	4.17	195	-	-
PURVA	EQ	20-Aug-2020	49.15	49.00	51.00	48.00	49.25	49.25	49.95	288861	144.28	2135	111975	38.76
PVR	EQ	20-Aug-2020	1333.10	1325.00	1366.70	1295.85	1344.95	1347.45	1351.96	3180344	42996.82	98662	559260	17.58
QGOLDHALF	EQ	20-Aug-2020	2334.50	2304.00	2309.00	2278.00	2280.50	2280.00	2284.37	1188	27.14	195	1044	87.88
QUESS	EQ	20-Aug-2020	374.90	374.90	378.90	365.00	368.20	367.00	369.93	106056	392.33	4444	66019	62.25
QUICKHEAL	EQ	20-Aug-2020	130.35	128.55	130.95	127.35	128.20	128.50	129.37	322087	416.67	4042	117001	36.33
RADICO	EQ	20-Aug-2020	402.95	400.00	415.00	395.65	398.25	402.70	408.92	611961	2502.43	13614	187275	30.60
RADIOCITY	EQ	20-Aug-2020	19.65	19.50	20.30	19.45	19.85	19.85	19.93	3271569	651.94	3556	1425297	43.57
RAIN	EQ	20-Aug-2020	117.75	116.60	122.30	114.10	119.30	119.20	119.35	2494296	2976.95	17490	672147	26.95
RAJESHEXPO	EQ	20-Aug-2020	463.70	465.95	468.00	465.00	468.00	467.10	466.92	70607	329.68	3746	40041	56.71
RAJRATAN	EQ	20-Aug-2020	314.40	314.00	321.85	307.00	315.25	319.85	315.65	9927	31.33	446	7043	70.95
RAJSREESUG	EQ	20-Aug-2020	14.95	14.95	15.30	14.65	15.00	15.05	15.05	9516	1.43	60	6248	65.66
RAJTV	EQ	20-Aug-2020	37.75	39.30	39.30	36.45	38.20	38.20	38.46	8518	3.28	95	6706	78.73
RALLIS	EQ	20-Aug-2020	292.80	293.00	301.95	291.60	297.85	297.85	297.61	841932	2505.69	13269	310363	36.86
RAMANEWS	EQ	20-Aug-2020	15.85	15.90	15.90	15.50	15.55	15.55	15.70	58426	9.17	210	42551	72.83
RAMASTEEL	EQ	20-Aug-2020	39.00	40.95	40.95	39.05	40.95	40.95	40.82	15444	6.30	136	11749	76.07
RAMCOCEM	EQ	20-Aug-2020	701.50	694.00	722.80	690.00	715.05	718.70	714.35	1548380	11060.79	30850	341061	22.03
RAMCOIND	EQ	20-Aug-2020	186.05	186.00	189.00	183.95	185.40	185.30	186.60	40507	75.59	1293	23031	56.86
RAMCOSYS	EQ	20-Aug-2020	201.80	211.85	211.85	205.30	211.85	211.85	211.28	105301	222.48	638	91556	86.95
RAMKY	EQ	20-Aug-2020	37.20	35.95	36.70	34.65	35.00	35.00	35.67	391111	139.49	2160	228886	58.52
RAMSARUP	BZ	20-Aug-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.33	5602	0.02	13	-	-
RANASUG	BE	20-Aug-2020	7.70	7.90	8.05	7.70	8.05	8.05	7.96	294413	23.43	332	-	-
RANEENGINE	EQ	20-Aug-2020	213.35	207.95	212.70	203.20	208.50	207.65	207.97	10441	21.71	573	5442	52.12
RANEHOLDIN	EQ	20-Aug-2020	520.00	514.95	530.95	492.65	498.10	500.45	512.70	68682	352.13	4168	31048	45.21
RATNAMANI	EQ	20-Aug-2020	1167.20	1160.00	1179.95	1139.95	1154.90	1149.75	1157.97	11257	130.35	1141	5858	52.04
RAYMOND	EQ	20-Aug-2020	280.45	278.50	289.65	276.20	284.90	284.20	284.82	1838925	5237.67	22454	571182	31.06
RBL	EQ	20-Aug-2020	598.80	598.00	614.95	585.80	588.05	592.15	597.87	71439	427.11	4937	16172	22.64
RBLBANK	EQ	20-Aug-2020	184.80	184.00	190.00	178.45	181.95	182.15	185.37	36607695	67860.99	186612	4809782	13.14
RCF	EQ	20-Aug-2020	49.25	49.00	50.00	48.85	49.45	49.50	49.46	1451281	717.81	6097	493381	34.00
RCOM	BE	20-Aug-2020	2.65	2.65	2.75	2.55	2.75	2.75	2.67	37990585	1015.18	23750	-	-
RECLTD	EQ	20-Aug-2020	113.60	112.70	116.50	111.45	114.35	114.60	114.50	16714892	19138.16	79239	2543684	15.22
RECLTD	N2	20-Aug-2020	1223.00	1219.99	1219.99	1219.99	1219.99	1219.99	1219.99	100	1.22	2	100	100.00
RECLTD	N9	20-Aug-2020	1321.62	1320.00	1322.00	1320.00	1322.00	1322.00	1320.95	105	1.39	3	105	100.00
RECLTD	NG	20-Aug-2020	1460.00	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	200	2.93	4	200	100.00
RECLTD	NH	20-Aug-2020	1325.00	1344.89	1344.89	1344.89	1344.89	1344.89	1344.89	10	0.13	1	10	100.00
RECLTD	NI	20-Aug-2020	1225.00	1222.90	1223.00	1218.00	1223.00	1221.81	1219.06	685	8.35	11	630	91.97
REDINGTON	EQ	20-Aug-2020	119.75	117.90	119.70	115.00	115.95	115.50	117.10	535193	626.68	14213	219030	40.93
REFEX	EQ	20-Aug-2020	48.30	47.60	52.50	47.60	50.50	50.70	50.29	200022	100.58	1981	119941	59.96
RELAXO	EQ	20-Aug-2020	647.45	646.90	649.75	635.15	640.00	640.95	643.13	130321	838.14	8104	56463	43.33
RELCAPITAL	EQ	20-Aug-2020	11.15	10.95	11.45	10.70	10.75	10.75	10.96	3081259	337.61	3799	1910518	62.00
RELIABLE	SM	20-Aug-2020	28.00	26.80	26.80	26.80	26.80	26.80	26.80	2400	0.64	1	2400	100.00
RELIANCE	EQ	20-Aug-2020	2131.55	2120.00	2123.90	2088.00	2098.60	2097.05	2109.01	10402292	219385.04	267102	2363592	22.72
RELIANCEPP	E1	20-Aug-2020	1240.80	1226.30	1231.05	1200.05	1209.80	1206.05	1216.36	1392244	16934.74	41256	850720	61.10
RELIGARE	EQ	20-Aug-2020	35.30	35.75	35.75	35.00	35.25	35.20	35.29	135860	47.94	644	80133	58.98
RELINFRA	EQ	20-Aug-2020	32.25	31.80	32.60	31.30	31.40	31.45	31.80	2313783	735.83	6457	1127916	48.75
REMSONSIND	EQ	20-Aug-2020	84.00	88.65	88.65	80.05	85.00	86.55	83.52	43290	36.16	421	13884	32.07
RENUKA	EQ	20-Aug-2020	9.75	9.70	10.05	9.65	9.75	9.80	9.87	1122859	110.80	1338	643264	57.29
REPCOHOME	EQ	20-Aug-2020	139.50	140.10	146.45	138.25	146.45	146.45	143.40	856508	1228.19	7632	386400	45.11
REPL	SM	20-Aug-2020	42.05	43.00	43.00	42.50	42.50	42.50	42.83	9000	3.86	3	9000	100.00
REPRO	EQ	20-Aug-2020	386.25	386.25	390.00	371.00	377.95	374.15	377.84	10430	39.41	571	5230	50.14
RESPONIND	EQ	20-Aug-2020	96.10	95.50	100.00	93.50	97.00	96.90	95.50	338462	323.23	7139	25306	7.48
REVATHI	EQ	20-Aug-2020	522.45	511.00	540.00	503.60	514.00	512.45	517.54	6298	32.59	342	3646	57.89
RGL	EQ	20-Aug-2020	262.85	262.85	264.80	252.50	259.95	257.65	258.33	4405	11.38	437	2234	50.72
RHFL	EQ	20-Aug-2020	2.20	2.20	2.25	2.15	2.20	2.15	2.17	1340067	29.14	1150	768776	57.37
RHFL	N4	20-Aug-2020	222.95	219.00	220.93	219.00	220.89	220.89	220.43	4	0.01	4	1	25.00
RICOAUTO	EQ	20-Aug-2020	31.50	31.40	31.80	30.00	31.00	31.00	31.19	678495	211.64	3203	306791	45.22
RIIL	EQ	20-Aug-2020	421.75	419.00	432.00	417.05	418.70	419.10	424.46	468614	1989.09	10104	118817	25.35
RITES	EQ	20-Aug-2020	257.70	255.20	257.20	252.25	254.05	253.95	254.59	468502	1192.78	11578	209802	44.78
RKDL	EQ	20-Aug-2020	7.30	7.45	7.45	6.85	7.25	7.25	7.15	36940	2.64	107	26041	70.50
RKFORGE	EQ	20-Aug-2020	216.10	212.80	223.00	207.25	215.50	215.55	216.54	148779	322.17	1835	87657	58.92
RMCL	BE	20-Aug-2020	4.20	4.00	4.40	4.00	4.10	4.05	4.12	92816	3.83	107	-	-
RMDRIP	SM	20-Aug-2020	43.00	43.00	44.40	42.00	44.30	44.25	43.91	182000	79.91	47	124000	68.13
RML	EQ	20-Aug-2020	230.25	228.00	231.80	220.10	223.90	223.05	225.02	41641	93.70	1867	18359	44.09
RNAVAL	EQ	20-Aug-2020	3.15	3.00	3.15	3.00	3.00	3.00	3.05	6973588	212.42	3056	4863009	69.73
ROHITFERRO	EQ	20-Aug-2020	1.15	1.15	1.20	1.10	1.20	1.20	1.17	15272	0.18	31	12182	79.77
ROHLTD	EQ	20-Aug-2020	74.80	74.80	81.10	74.10	79.50	79.75	78.92	703061	554.83	6355	346667	49.31
ROLLT	BE	20-Aug-2020	2.80	2.90	2.90	2.70	2.90	2.90	2.88	88308	2.54	73	-	-
ROLTA	EQ	20-Aug-2020	6.80	7.05	7.10	7.00	7.10	7.10	7.10	386976	27.46	356	343621	88.80
ROSSARI	EQ	20-Aug-2020	781.25	771.20	775.45	761.15	767.80	769.10	767.79	833008	6395.79	22126	277865	33.36
ROSSELLIND	EQ	20-Aug-2020	97.70	97.00	99.85	95.10	99.40	99.40	97.78	21459	20.98	248	17669	82.34
RPGLIFE	EQ	20-Aug-2020	375.00	372.85	382.60	366.15	375.60	375.60	376.30	78639	295.92	2634	33653	42.79
RPOWER	EQ	20-Aug-2020	3.90	3.85	4.00	3.75	3.90	3.85	3.88	23646600	918.03	20111	10141269	42.89
RPPINFRA	EQ	20-Aug-2020	59.75	59.00	60.45	57.55	58.50	58.75	59.18	23227	13.75	327	15793	67.99
RPPL	SM	20-Aug-2020	70.05	73.00	73.55	70.05	70.05	70.05	72.40	4000	2.90	4	4000	100.00
RSSOFTWARE	EQ	20-Aug-2020	20.55	20.55	21.95	20.00	20.90	20.80	21.08	63105	13.30	424	32007	50.72
RSWM	EQ	20-Aug-2020	75.35	75.35	84.90	75.30	83.80	82.70	80.67	106377	85.82	1689	69484	65.32
RSYSTEMS	EQ	20-Aug-2020	106.55	106.55	107.90	104.00	104.55	105.05	105.87	40425	42.80	805	18834	46.59
RTNINFRA	EQ	20-Aug-2020	9.50	9.50	9.95	9.10	9.90	9.90	9.65	3625816	350.03	2295	1881129	51.88
RTNPOWER	EQ	20-Aug-2020	3.90	3.80	4.25	3.60	4.10	4.10	4.07	28549501	1162.02	12760	10726850	37.57
RUBYMILLS	EQ	20-Aug-2020	182.50	174.05	195.70	174.05	184.15	185.80	191.24	19330	36.97	691	8189	42.36
RUCHI	BE	20-Aug-2020	719.20	719.20	719.20	683.25	698.00	695.15	695.60	38368	266.89	2251	-	-
RUCHINFRA	BE	20-Aug-2020	11.50	11.50	11.50	10.95	10.95	10.95	11.00	468297	51.50	1693	-	-
RUCHIRA	EQ	20-Aug-2020	57.90	56.80	63.65	53.00	63.65	63.65	59.33	268075	159.06	1710	186446	69.55
RUPA	EQ	20-Aug-2020	207.60	205.60	208.95	201.75	203.70	203.80	205.24	51154	104.99	1335	26786	52.36
RUSHIL	EQ	20-Aug-2020	105.45	104.75	110.60	103.60	108.00	107.25	107.52	39525	42.50	1067	17948	45.41
RVNL	EQ	20-Aug-2020	22.90	22.90	23.30	22.75	23.15	23.10	23.09	9595542	2215.69	17461	4275770	44.56
S&SPOWER	EQ	20-Aug-2020	14.95	14.80	15.40	14.80	15.30	15.30	15.23	1172	0.18	17	1162	99.15
SABEVENTS	EQ	20-Aug-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.27	14221	0.18	36	10432	73.36
SABTN	BE	20-Aug-2020	1.50	1.50	1.50	1.50	1.50	1.50	1.50	13651	0.20	8	-	-
SADBHAV	EQ	20-Aug-2020	49.50	49.00	51.50	48.60	50.00	49.90	50.24	800638	402.20	5524	503694	62.91
SADBHIN	EQ	20-Aug-2020	16.90	16.30	17.10	16.30	16.80	16.70	16.66	751677	125.24	1279	577538	76.83
SAFARI	EQ	20-Aug-2020	359.80	358.20	378.40	350.55	371.95	372.95	367.03	245244	900.12	4324	147925	60.32
SAGARDEEP	EQ	20-Aug-2020	129.15	130.15	131.95	129.00	130.00	130.30	130.35	27494	35.84	331	13588	49.42
SAGCEM	EQ	20-Aug-2020	493.45	493.45	520.00	487.00	490.50	493.05	500.83	38323	191.93	2058	19773	51.60
SAIL	EQ	20-Aug-2020	41.10	40.60	42.20	39.65	42.10	41.80	41.06	29129315	11961.71	49219	7448819	25.57
SAKAR	EQ	20-Aug-2020	75.80	74.10	76.90	73.00	74.95	74.60	74.36	24983	18.58	141	12444	49.81
SAKHTISUG	EQ	20-Aug-2020	9.25	9.35	9.35	9.00	9.10	9.10	9.17	50668	4.65	166	40708	80.34
SAKSOFT	EQ	20-Aug-2020	275.40	275.00	280.00	272.95	276.00	276.90	276.03	8005	22.10	357	5633	70.37
SAKUMA	EQ	20-Aug-2020	6.40	6.40	6.70	6.20	6.70	6.70	6.58	632778	41.62	787	401199	63.40
SALASAR	EQ	20-Aug-2020	190.20	188.95	190.00	180.70	181.50	182.15	183.58	133179	244.49	1770	32640	24.51
SALONA	EQ	20-Aug-2020	57.20	54.60	62.80	54.60	62.80	62.25	61.73	40	0.02	11	31	77.50
SALSTEEL	EQ	20-Aug-2020	2.80	2.90	2.90	2.70	2.90	2.90	2.82	32678	0.92	48	15853	48.51
SALZERELEC	EQ	20-Aug-2020	107.00	106.00	107.00	103.05	103.05	104.00	104.86	32519	34.10	1008	18938	58.24
SAMBHAAV	EQ	20-Aug-2020	2.10	2.05	2.10	2.00	2.10	2.10	2.04	24999	0.51	90	11885	47.54
SANCO	EQ	20-Aug-2020	12.55	12.25	13.00	12.15	12.40	12.65	12.60	79231	9.99	215	54509	68.80
SANDESH	EQ	20-Aug-2020	502.20	505.00	525.25	505.00	507.05	513.20	512.23	1199	6.14	160	1042	86.91
SANDHAR	EQ	20-Aug-2020	223.00	230.35	245.95	230.00	234.70	235.40	236.74	93629	221.65	3954	42613	45.51
SANGAMIND	EQ	20-Aug-2020	52.10	52.10	57.30	50.40	55.00	56.35	54.79	166773	91.37	1791	74893	44.91
SANGHIIND	EQ	20-Aug-2020	28.30	27.90	29.85	27.60	29.10	29.00	29.12	1699745	494.94	5087	852258	50.14
SANGHVIFOR	EQ	20-Aug-2020	22.55	21.45	22.45	21.45	22.40	22.40	21.90	4485	0.98	67	3487	77.75
SANGHVIMOV	EQ	20-Aug-2020	85.10	82.50	88.70	80.65	87.45	86.85	85.28	43412	37.02	672	26387	60.78
SANGINITA	EQ	20-Aug-2020	69.10	72.00	72.00	67.15	68.00	69.25	69.24	44343	30.70	239	21129	47.65
SANOFI	EQ	20-Aug-2020	8385.00	8379.85	8448.00	8300.50	8410.00	8411.60	8402.54	14606	1227.28	3125	8207	56.19
SANWARIA	EQ	20-Aug-2020	2.25	2.35	2.35	2.25	2.35	2.35	2.33	1506823	35.16	742	1034816	68.68
SARDAEN	EQ	20-Aug-2020	230.50	229.90	244.00	229.00	232.60	232.00	237.13	129633	307.40	3624	53942	41.61
SAREGAMA	EQ	20-Aug-2020	484.15	486.00	486.00	470.00	475.00	472.45	476.00	24298	115.66	776	19802	81.50
SARLAPOLY	EQ	20-Aug-2020	17.80	17.80	18.90	17.15	17.95	17.95	17.94	95393	17.11	586	72868	76.39
SARVESHWAR	SM	20-Aug-2020	11.20	11.30	11.75	11.30	11.75	11.50	11.53	3200	0.37	2	3200	100.00
SASKEN	EQ	20-Aug-2020	618.60	620.00	624.35	615.00	620.85	620.65	621.21	26918	167.22	1177	15910	59.11
SASTASUNDR	EQ	20-Aug-2020	102.50	100.00	109.95	100.00	106.00	105.60	106.16	51417	54.58	869	33326	64.82
SATHAISPAT	BE	20-Aug-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	5104	0.14	9	-	-
SATIA	EQ	20-Aug-2020	121.65	122.60	123.75	120.70	121.25	121.90	122.28	110838	135.53	1535	23942	21.60
SATIN	EQ	20-Aug-2020	78.85	80.00	81.45	78.10	80.15	80.05	79.99	209420	167.51	2132	131796	62.93
SATIN-RE	BE	20-Aug-2020	19.55	21.50	21.50	18.60	19.75	19.85	19.72	267866	52.82	2428	-	-
SBICARD	EQ	20-Aug-2020	824.35	818.40	818.55	807.00	808.90	808.50	811.80	1743053	14150.15	72786	796880	45.72
SBIETFQLTY	EQ	20-Aug-2020	104.89	105.87	105.87	102.91	104.74	104.08	104.43	2327	2.43	70	2301	98.88
SBILIFE	EQ	20-Aug-2020	863.65	861.00	864.75	849.00	852.65	852.85	856.12	660138	5651.59	43403	367937	55.74
SBIN	EQ	20-Aug-2020	197.05	194.00	196.35	193.25	194.95	194.75	194.88	37505379	73089.42	193765	7719774	20.58
SBIN	N2	20-Aug-2020	10848.25	10848.00	10937.90	10801.11	10937.90	10888.08	10826.81	188	20.35	52	185	98.40
SBIN	N5	20-Aug-2020	10972.15	10957.00	11000.00	10950.10	10990.00	10997.61	10988.72	578	63.51	65	554	95.85
SCAPDVR	BE	20-Aug-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	32233	0.47	28	-	-
SCHAEFFLER	EQ	20-Aug-2020	3499.85	3500.05	3535.95	3464.05	3491.00	3494.90	3502.07	4851	169.89	1246	3317	68.38
SCHAND	EQ	20-Aug-2020	77.25	81.10	81.10	75.60	81.10	81.10	80.21	293853	235.70	1219	141848	48.27
SCHNEIDER	EQ	20-Aug-2020	79.35	79.30	85.55	78.10	83.70	83.80	83.27	753809	627.71	5739	313892	41.64
SCI	EQ	20-Aug-2020	60.75	60.00	62.50	59.80	61.15	61.25	61.56	3554072	2188.00	13821	830215	23.36
SDBL	EQ	20-Aug-2020	49.15	51.00	51.60	49.90	51.60	51.60	50.94	426786	217.41	800	313109	73.36
SEAMECLTD	EQ	20-Aug-2020	406.65	409.05	412.00	401.00	401.30	402.85	407.09	20575	83.76	897	10799	52.49
SECURCRED	SM	20-Aug-2020	17.10	17.55	17.55	16.65	16.65	16.65	17.10	1200	0.21	2	600	50.00
SELAN	EQ	20-Aug-2020	112.50	112.05	113.55	110.90	111.50	111.15	111.82	44248	49.48	734	30967	69.99
SELMCL	BZ	20-Aug-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.01	74668	0.76	29	-	-
SEPOWER	EQ	20-Aug-2020	2.70	2.70	2.80	2.60	2.80	2.80	2.73	28043	0.77	90	22468	80.12
SEQUENT	EQ	20-Aug-2020	129.10	131.00	133.00	128.75	131.00	130.90	130.93	1510000	1977.10	8594	621104	41.13
SERVOTECH	SM	20-Aug-2020	20.90	21.25	21.50	21.25	21.50	21.50	21.38	8000	1.71	2	8000	100.00
SESHAPAPER	EQ	20-Aug-2020	158.95	158.00	160.00	156.00	159.00	158.90	158.47	60135	95.30	1032	49414	82.17
SETCO	EQ	20-Aug-2020	11.45	11.00	11.50	11.00	11.30	11.20	11.28	94287	10.64	377	62164	65.93
SETF10GILT	EQ	20-Aug-2020	198.94	198.50	201.00	198.00	199.00	199.01	199.57	1392	2.78	38	1048	75.29
SETFGOLD	EQ	20-Aug-2020	4792.15	5079.70	5079.70	4683.20	4689.45	4688.65	4706.92	19853	934.46	2196	14489	72.98
SETFNIF50	EQ	20-Aug-2020	117.91	117.91	118.90	116.46	116.72	116.81	116.78	327574	382.53	984	280375	85.59
SETFNIFBK	EQ	20-Aug-2020	221.74	222.00	222.00	217.96	218.42	218.60	218.70	62644	137.00	1037	44127	70.44
SETFNN50	EQ	20-Aug-2020	287.68	286.57	288.90	281.10	287.20	288.38	286.57	3364	9.64	243	1893	56.27
SETUINFRA	EQ	20-Aug-2020	0.90	0.85	0.95	0.85	0.90	0.90	0.91	155478	1.41	79	145867	93.82
SEYAIND	EQ	20-Aug-2020	75.30	76.70	76.70	74.00	74.70	74.65	75.45	61220	46.19	1136	52419	85.62
SEZAL	BZ	20-Aug-2020	2.35	2.35	2.45	2.25	2.45	2.45	2.33	5637	0.13	17	-	-
SFL	EQ	20-Aug-2020	1370.10	1387.00	1438.80	1365.30	1430.00	1395.25	1389.66	29258	406.59	3422	14678	50.17
SGBAPR28I	GB	20-Aug-2020	5090.10	5090.00	5098.00	5020.00	5020.00	5030.00	5062.18	370	18.73	121	257	69.46
SGBAUG24	GB	20-Aug-2020	5158.60	5112.20	5160.00	5085.00	5085.00	5091.57	5115.85	1115	57.04	125	946	84.84
SGBAUG27	GB	20-Aug-2020	5158.00	5111.60	5200.00	5000.20	5199.00	5199.00	5157.80	162	8.36	18	124	76.54
SGBDC27VII	GB	20-Aug-2020	5100.01	5050.00	5165.00	5015.00	5070.00	5070.00	5060.59	33	1.67	12	32	96.97
SGBFEB24	GB	20-Aug-2020	5170.00	5120.00	5120.00	5072.10	5080.00	5085.71	5105.11	56	2.86	18	50	89.29
SGBFEB27	GB	20-Aug-2020	5119.00	4951.01	5090.00	4951.01	5090.00	5090.00	4974.18	6	0.30	2	6	100.00
SGBFEB28IX	GB	20-Aug-2020	5041.55	5050.00	5050.00	4999.00	4999.00	5001.14	5027.53	68	3.42	15	44	64.71
SGBJ28VIII	GB	20-Aug-2020	5100.00	5145.00	5145.00	4990.00	5002.00	5002.00	5074.02	48	2.44	28	40	83.33
SGBJAN26	GB	20-Aug-2020	5100.00	5099.00	5099.00	5099.00	5099.00	5099.00	5099.00	1	0.05	1	1	100.00
SGBJAN27	GB	20-Aug-2020	5069.99	5069.99	5069.99	4955.00	5000.00	5000.00	4986.54	26	1.30	7	16	61.54
SGBJUL25	GB	20-Aug-2020	5105.48	5100.00	5105.48	5011.00	5052.01	5052.01	5074.29	223	11.32	17	192	86.10
SGBJUL27	GB	20-Aug-2020	5025.00	5000.00	5010.00	5000.00	5010.00	5010.00	5006.67	6	0.30	3	6	100.00
SGBJUL28IV	GB	20-Aug-2020	5095.82	5040.00	5090.00	4986.00	5008.95	4996.86	5013.25	1393	69.83	235	1031	74.01
SGBJUN27	GB	20-Aug-2020	5142.17	5050.00	5050.00	5000.00	5000.00	5000.00	5035.70	93	4.68	5	93	100.00
SGBJUN28	GB	20-Aug-2020	5090.72	5090.00	5090.00	4982.25	5015.00	5012.34	5018.17	453	22.73	105	315	69.54
SGBMAR24	GB	20-Aug-2020	5149.18	5150.00	5150.00	5035.00	5050.00	5055.37	5058.04	214	10.82	22	196	91.59
SGBMAR25	GB	20-Aug-2020	5104.85	5080.00	5080.00	5060.00	5060.00	5066.66	5074.68	56	2.84	12	55	98.21
SGBMAR28X	GB	20-Aug-2020	5134.61	4985.01	5025.00	4985.01	5001.00	5001.66	5011.13	23	1.15	9	21	91.30
SGBMAY25	GB	20-Aug-2020	5199.00	5100.00	5100.00	5050.00	5050.00	5050.00	5060.98	46	2.33	10	37	80.43
SGBMAY26	GB	20-Aug-2020	5153.98	5150.00	5150.00	5050.01	5050.01	5050.01	5147.83	46	2.37	8	45	97.83
SGBMAY28	GB	20-Aug-2020	5104.00	5058.10	5085.00	5000.00	5000.00	5004.28	5023.50	777	39.03	111	500	64.35
SGBNOV23	GB	20-Aug-2020	5279.37	5250.00	5269.95	5200.00	5201.00	5201.00	5213.57	14	0.73	14	14	100.00
SGBNOV24	GB	20-Aug-2020	5125.16	5125.00	5125.00	5080.00	5080.00	5080.43	5097.77	130	6.63	35	117	90.00
SGBNOV258	GB	20-Aug-2020	5105.00	5105.00	5105.00	5105.00	5105.00	5105.00	5105.00	20	1.02	3	20	100.00
SGBNOV25IX	GB	20-Aug-2020	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	2	0.10	1	2	100.00
SGBNOV25VI	GB	20-Aug-2020	5099.00	5001.00	5085.00	5001.00	5060.00	5060.00	5036.75	4	0.20	3	2	50.00
SGBOCT25	GB	20-Aug-2020	5150.00	5149.00	5149.00	5000.00	5055.00	5055.00	5058.15	72	3.64	7	71	98.61
SGBOCT26	GB	20-Aug-2020	5090.00	5100.00	5100.00	5030.00	5030.00	5030.00	5068.45	20	1.01	3	20	100.00
SGBOCT27	GB	20-Aug-2020	5175.00	5177.00	5177.00	5005.00	5011.00	5013.33	5029.45	20	1.01	7	14	70.00
SGBOCT27VI	GB	20-Aug-2020	5100.00	5005.00	5100.00	5005.00	5008.25	5019.28	5025.93	10	0.50	7	9	90.00
SGBSEP24	GB	20-Aug-2020	5225.00	5178.00	5178.00	5050.00	5050.00	5084.68	5105.60	487	24.86	67	381	78.23
SGBSEP27	GB	20-Aug-2020	5064.00	5064.00	5070.00	5064.00	5064.00	5064.00	5064.88	34	1.72	8	34	100.00
SGL	EQ	20-Aug-2020	8.80	8.35	10.55	8.35	10.55	10.55	10.06	582589	58.59	1183	308951	53.03
SHAHALLOYS	EQ	20-Aug-2020	7.10	6.75	7.10	6.75	6.75	6.75	6.77	4942	0.33	23	4892	98.99
SHAKTIPUMP	EQ	20-Aug-2020	189.60	186.45	194.00	186.45	187.00	187.15	190.02	62035	117.88	1911	32355	52.16
SHALBY	EQ	20-Aug-2020	85.85	85.00	89.40	85.00	86.35	86.65	87.25	153153	133.63	2356	86231	56.30
SHALPAINTS	EQ	20-Aug-2020	75.50	74.95	74.95	72.55	74.05	73.35	73.69	159160	117.28	1922	104794	65.84
SHANKARA	EQ	20-Aug-2020	376.15	374.00	377.35	365.65	368.00	368.50	371.22	93209	346.01	3589	51602	55.36
SHANTIGEAR	EQ	20-Aug-2020	92.20	91.10	94.50	90.95	92.05	92.60	92.50	69707	64.48	1257	32792	47.04
SHARDACROP	EQ	20-Aug-2020	279.85	280.00	295.50	276.00	294.50	292.65	287.43	64917	186.59	2624	45228	69.67
SHARDAMOTR	EQ	20-Aug-2020	1083.00	1083.00	1135.00	1060.40	1129.00	1127.25	1109.33	8267	91.71	649	5305	64.17
SHARIABEES	EQ	20-Aug-2020	328.97	335.00	343.60	318.25	318.25	320.21	323.44	539	1.74	35	469	87.01
SHEMAROO	EQ	20-Aug-2020	61.40	61.40	63.00	60.50	62.85	62.75	62.48	113695	71.04	1550	69402	61.04
SHIL	EQ	20-Aug-2020	81.45	82.00	87.90	79.55	80.15	80.15	81.33	310452	252.49	6701	237142	76.39
SHILPAMED	EQ	20-Aug-2020	600.35	597.00	618.00	585.00	598.00	595.70	600.87	247721	1488.47	19224	131896	53.24
SHIRPUR-G	EQ	20-Aug-2020	9.90	9.85	10.60	9.05	10.15	10.05	10.08	159985	16.12	773	91802	57.38
SHIVAMAUTO	EQ	20-Aug-2020	17.45	17.40	18.00	16.85	17.55	17.70	17.58	166220	29.22	704	120010	72.20
SHIVAMILLS	EQ	20-Aug-2020	23.60	24.00	27.35	23.60	25.70	26.15	26.39	62828	16.58	545	30675	48.82
SHIVATEX	EQ	20-Aug-2020	91.30	100.40	100.40	92.65	96.10	96.85	99.03	69053	68.38	925	45666	66.13
SHK	EQ	20-Aug-2020	80.80	82.00	85.90	81.40	85.00	84.70	83.95	3207949	2692.98	18408	1209572	37.71
SHOPERSTOP	EQ	20-Aug-2020	165.75	167.50	179.95	165.75	173.50	172.85	173.60	1129606	1960.97	14186	501711	44.41
SHRADHA	SM	20-Aug-2020	25.00	26.25	26.25	26.25	26.25	26.25	26.25	2000	0.53	1	2000	100.00
SHREDIGCEM	EQ	20-Aug-2020	51.05	50.50	51.90	49.10	49.75	49.65	50.16	755151	378.76	3055	499725	66.18
SHREECEM	EQ	20-Aug-2020	22081.30	21974.00	22236.45	21788.20	22044.75	22080.20	22025.22	37684	8299.98	11546	5150	13.67
SHREEPUSHK	EQ	20-Aug-2020	118.05	118.05	123.95	113.25	123.95	123.95	120.95	42761	51.72	1185	33080	77.36
SHREERAMA	EQ	20-Aug-2020	6.30	6.80	6.80	6.10	6.30	6.25	6.26	51085	3.20	194	34515	67.56
SHRENIK	EQ	20-Aug-2020	50.05	50.05	50.55	49.00	50.00	49.55	49.74	27337	13.60	147	23193	84.84
SHREYANIND	EQ	20-Aug-2020	90.05	89.00	91.00	87.00	89.50	89.45	89.30	25416	22.70	462	15132	59.54
SHREYAS	BE	20-Aug-2020	92.20	92.00	94.20	90.00	93.45	91.80	91.89	14644	13.46	152	-	-
SHRIPISTON	BE	20-Aug-2020	586.30	589.00	614.45	557.30	600.00	608.60	598.35	914	5.47	28	-	-
SHRIRAMCIT	EQ	20-Aug-2020	973.70	973.30	1029.95	930.00	980.40	978.65	979.94	151990	1489.41	8293	55799	36.71
SHRIRAMEPC	EQ	20-Aug-2020	3.50	3.50	3.65	3.50	3.65	3.65	3.60	371272	13.35	149	313768	84.51
SHUBHLAXMI	SM	20-Aug-2020	20.45	19.55	21.40	19.55	21.40	21.40	20.70	4000	0.83	4	4000	100.00
SHYAMCENT	EQ	20-Aug-2020	3.35	3.45	3.45	3.20	3.25	3.25	3.24	107189	3.47	81	86635	80.82
SICAGEN	EQ	20-Aug-2020	11.80	11.95	12.30	11.75	11.80	11.80	11.92	20080	2.39	65	14655	72.98
SICAL	EQ	20-Aug-2020	9.40	9.40	9.60	9.25	9.50	9.45	9.48	458348	43.46	387	338439	73.84
SIEMENS	EQ	20-Aug-2020	1223.80	1214.80	1233.70	1207.45	1220.00	1216.40	1222.17	610251	7458.32	31187	96467	15.81
SIGIND	EQ	20-Aug-2020	20.85	21.75	21.75	20.20	20.60	20.70	20.86	10934	2.28	137	4917	44.97
SIL	BE	20-Aug-2020	10.00	10.00	10.45	9.85	10.35	10.25	10.04	24149	2.42	48	-	-
SILINV	EQ	20-Aug-2020	143.85	145.95	145.95	142.00	142.00	142.10	142.59	156	0.22	13	143	91.67
SILLYMONKS	EQ	20-Aug-2020	30.00	28.55	31.00	28.50	29.00	29.05	30.54	1393	0.43	12	1265	90.81
SIMBHALS	EQ	20-Aug-2020	8.60	8.30	9.00	8.30	8.50	8.45	8.75	148493	13.00	378	94783	63.83
SIMPLEXINF	EQ	20-Aug-2020	34.50	34.00	36.10	33.10	34.60	34.40	34.95	310153	108.41	1525	161219	51.98
SINTEX	EQ	20-Aug-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	317578	6.67	233	317578	100.00
SIRCA	EQ	20-Aug-2020	230.10	233.00	244.85	226.05	237.50	236.45	235.68	66216	156.06	1439	37123	56.06
SIS	EQ	20-Aug-2020	392.25	389.00	394.50	384.85	387.50	388.35	389.49	35405	137.90	1604	19489	55.05
SITINET	EQ	20-Aug-2020	1.70	1.70	1.75	1.65	1.75	1.70	1.70	885199	15.08	352	567537	64.11
SIYSIL	EQ	20-Aug-2020	153.45	152.90	157.45	150.10	155.00	154.65	154.46	111782	172.66	2722	55424	49.58
SJVN	EQ	20-Aug-2020	23.50	23.50	25.10	23.20	24.95	24.95	24.53	11296953	2771.65	27259	4290882	37.98
SKFINDIA	EQ	20-Aug-2020	1585.50	1580.00	1598.70	1555.60	1590.00	1589.20	1582.14	15599	246.80	2310	8614	55.22
SKIL	EQ	20-Aug-2020	3.60	3.75	3.75	3.45	3.50	3.55	3.48	131870	4.59	133	88772	67.32
SKIPPER	EQ	20-Aug-2020	46.00	46.00	47.50	44.20	46.80	46.75	46.63	240812	112.28	1240	204667	84.99
SKMEGGPROD	EQ	20-Aug-2020	47.65	47.00	48.50	45.25	47.25	47.45	47.54	28547	13.57	454	18364	64.33
SKSTEXTILE	SM	20-Aug-2020	23.50	23.95	24.00	23.95	24.00	24.00	23.98	2000	0.48	2	2000	100.00
SMARTLINK	EQ	20-Aug-2020	71.30	72.50	72.75	68.35	70.50	70.50	70.68	7579	5.36	226	4446	58.66
SMLISUZU	EQ	20-Aug-2020	422.60	422.00	444.80	416.60	428.00	429.30	436.51	214375	935.77	7937	58382	27.23
SMPL	BZ	20-Aug-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.22	2500	0.01	4	-	-
SMSLIFE	EQ	20-Aug-2020	432.65	432.90	450.00	432.55	450.00	445.80	441.70	17095	75.51	1109	11792	68.98
SMSPHARMA	EQ	20-Aug-2020	93.10	93.00	93.00	91.00	91.40	91.35	91.76	325984	299.13	3731	187808	57.61
SMVD	SM	20-Aug-2020	8.05	6.45	9.65	6.45	9.35	9.35	9.02	24000	2.16	12	16000	66.67
SNOWMAN	EQ	20-Aug-2020	33.60	32.40	36.75	32.30	36.50	36.20	35.05	1994764	699.13	7433	793634	39.79
SOBHA	EQ	20-Aug-2020	263.25	261.50	273.00	253.00	265.25	266.35	266.39	782582	2084.68	13338	270925	34.62
SOLARA	EQ	20-Aug-2020	917.10	919.90	934.60	907.40	918.00	913.60	917.82	60293	553.38	3946	25761	42.73
SOLARINDS	EQ	20-Aug-2020	1053.55	1055.00	1065.50	1045.00	1051.10	1048.75	1054.40	10196	107.51	1291	4981	48.85
SOMANYCERA	EQ	20-Aug-2020	141.70	143.50	148.30	140.00	144.00	141.95	143.10	183411	262.45	3459	126671	69.06
SOMATEX	EQ	20-Aug-2020	3.30	3.20	3.40	3.20	3.40	3.30	3.24	3320	0.11	21	2950	88.86
SOMICONVEY	EQ	20-Aug-2020	20.75	23.20	24.90	21.30	24.90	24.90	24.16	192602	46.54	1119	80409	41.75
SONATSOFTW	EQ	20-Aug-2020	313.60	310.50	321.00	310.50	315.00	314.50	317.45	272512	865.10	7133	106629	39.13
SORILINFRA	EQ	20-Aug-2020	55.60	55.50	55.85	54.50	55.15	55.10	55.35	50413	27.91	447	34911	69.25
SOTL	EQ	20-Aug-2020	734.60	753.00	785.00	745.10	755.00	763.95	771.12	10657	82.18	1119	5113	47.98
SOUTHBANK	EQ	20-Aug-2020	7.35	7.25	7.50	7.15	7.25	7.25	7.29	15071054	1098.29	23818	7076504	46.95
SOUTHWEST	EQ	20-Aug-2020	21.15	22.10	22.10	20.90	21.10	21.25	21.15	106001	22.41	280	89924	84.83
SPAL	EQ	20-Aug-2020	84.20	84.10	88.65	83.00	85.00	85.10	85.80	70359	60.37	980	36806	52.31
SPANDANA	EQ	20-Aug-2020	579.15	579.15	594.00	579.00	590.00	590.60	587.89	55884	328.54	2231	33998	60.84
SPARC	EQ	20-Aug-2020	183.55	181.90	186.50	181.90	182.10	182.45	183.77	497194	913.68	6642	147149	29.60
SPCENET	EQ	20-Aug-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	1842	0.02	6	1842	100.00
SPECIALITY	EQ	20-Aug-2020	35.75	35.70	35.70	32.20	35.65	35.50	35.36	103257	36.51	623	56963	55.17
SPECTRUM	SM	20-Aug-2020	66.00	69.00	69.00	69.00	69.00	69.00	69.00	2000	1.38	1	2000	100.00
SPENCERS	EQ	20-Aug-2020	87.20	86.00	87.50	86.00	86.55	86.30	86.69	509623	441.79	5279	213937	41.98
SPENTEX	BE	20-Aug-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.69	74835	0.52	36	-	-
SPIC	EQ	20-Aug-2020	22.45	22.30	23.00	22.10	22.45	22.35	22.51	266956	60.09	927	116156	43.51
SPICEJET	EQ	20-Aug-2020	50.50	49.95	54.50	49.50	51.65	51.50	52.28	11724522	6129.48	33405	3734243	31.85
SPLIL	EQ	20-Aug-2020	29.70	29.80	30.80	29.50	30.10	30.20	30.09	57484	17.30	383	37206	64.72
SPMLINFRA	EQ	20-Aug-2020	9.80	10.25	10.25	10.25	10.25	10.25	10.25	8493	0.87	33	8493	100.00
SPTL	EQ	20-Aug-2020	2.65	2.65	2.70	2.55	2.55	2.55	2.62	3324568	87.17	1295	2363846	71.10
SPYL	BE	20-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.37	103172	0.38	55	-	-
SREEL	EQ	20-Aug-2020	138.60	137.95	139.50	134.60	136.00	136.65	136.53	20815	28.42	1067	10507	50.48
SREIBNPNCD	N9	20-Aug-2020	870.00	899.00	899.00	890.00	899.00	899.00	896.63	38	0.34	4	38	100.00
SREIBNPNCD	NP	20-Aug-2020	820.00	870.00	870.00	850.00	850.00	850.00	858.57	35	0.30	3	35	100.00
SREIBNPNCD	NU	20-Aug-2020	810.02	819.00	819.00	819.00	819.00	819.00	819.00	200	1.64	3	200	100.00
SREIBNPNCD	NY	20-Aug-2020	929.90	999.00	999.00	999.00	999.00	999.00	999.00	130	1.30	1	130	100.00
SREIBNPNCD	Y2	20-Aug-2020	681.51	817.81	817.81	817.81	817.81	817.81	817.81	32	0.26	1	32	100.00
SREIBNPNCD	Y5	20-Aug-2020	950.00	945.50	945.50	945.50	945.50	945.50	945.50	5	0.05	1	5	100.00
SREIBNPNCD	Y6	20-Aug-2020	1121.15	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	59	0.68	7	59	100.00
SREIBNPNCD	Y7	20-Aug-2020	700.20	752.01	752.03	752.00	752.00	752.01	752.01	200	1.50	6	200	100.00
SREIBNPNCD	Y8	20-Aug-2020	830.00	801.00	801.00	800.00	800.00	800.83	800.83	12	0.10	3	12	100.00
SREINFRA	EQ	20-Aug-2020	7.75	7.65	7.75	7.45	7.65	7.65	7.65	743483	56.85	1042	476363	64.07
SRF	EQ	20-Aug-2020	4295.05	4275.00	4350.00	4225.75	4246.00	4252.35	4288.41	282558	12117.25	23468	40973	14.50
SRHHYPOLTD	EQ	20-Aug-2020	179.65	179.95	194.00	179.05	185.00	185.00	186.07	24494	45.58	794	15311	62.51
SRIPIPES	EQ	20-Aug-2020	190.70	189.60	195.35	185.80	194.50	194.25	191.94	157347	302.02	3072	91155	57.93
SRTRANSFIN	EQ	20-Aug-2020	688.95	686.40	696.50	678.05	688.90	687.80	687.29	2925171	20104.34	49301	425789	14.56
SRTRANSFIN	Y3	20-Aug-2020	1058.50	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	10	0.11	1	10	100.00
SRTRANSFIN	Y9	20-Aug-2020	1016.00	1018.70	1020.00	1018.00	1020.00	1020.00	1018.53	180	1.83	6	180	100.00
SRTRANSFIN	YB	20-Aug-2020	1020.00	1020.05	1020.05	1020.00	1020.00	1020.00	1020.01	13	0.13	2	13	100.00
SRTRANSFIN	YH	20-Aug-2020	985.00	983.80	983.80	970.00	970.00	971.04	974.51	283	2.76	16	283	100.00
SRTRANSFIN	YI	20-Aug-2020	980.00	990.00	990.00	990.00	990.00	990.00	990.00	57	0.56	4	57	100.00
SRTRANSFIN	YJ	20-Aug-2020	979.39	983.40	983.40	978.01	982.24	981.97	981.12	1509	14.81	35	1371	90.85
SRTRANSFIN	YK	20-Aug-2020	980.51	980.00	980.00	976.00	976.00	976.17	977.15	180	1.76	7	180	100.00
SRTRANSFIN	YL	20-Aug-2020	964.30	973.00	973.00	970.00	970.00	970.92	971.34	475	4.61	11	475	100.00
SRTRANSFIN	YM	20-Aug-2020	1187.00	1187.00	1187.00	1180.00	1180.01	1180.01	1182.80	50	0.59	4	37	74.00
SRTRANSFIN	YN	20-Aug-2020	1158.00	1160.00	1160.00	1158.00	1158.00	1158.00	1158.05	880	10.19	15	880	100.00
SRTRANSFIN	YO	20-Aug-2020	995.00	995.00	1000.00	995.00	1000.00	1000.00	997.50	114	1.14	8	114	100.00
SRTRANSFIN	YQ	20-Aug-2020	1043.00	1041.00	1047.00	1041.00	1047.00	1047.00	1042.47	41	0.43	4	41	100.00
SRTRANSFIN	YR	20-Aug-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	26	0.28	4	26	100.00
SRTRANSFIN	YV	20-Aug-2020	978.13	972.00	997.50	972.00	997.50	997.50	980.16	80	0.78	10	80	100.00
SRTRANSFIN	YY	20-Aug-2020	1014.00	1039.00	1039.00	1025.00	1025.00	1025.00	1025.30	46	0.47	3	46	100.00
SRTRANSFIN	Z7	20-Aug-2020	980.00	981.00	981.00	977.50	977.50	977.50	979.14	47	0.46	6	46	97.87
SRTRANSFIN	Z8	20-Aug-2020	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	25	0.25	2	25	100.00
SRTRANSFIN	Z9	20-Aug-2020	1013.99	994.00	994.00	994.00	994.00	994.00	994.00	46	0.46	2	46	100.00
SRTRANSFIN	ZA	20-Aug-2020	1056.00	1056.02	1056.02	1056.02	1056.02	1056.02	1056.02	50	0.53	1	50	100.00
SRTRANSFIN	ZC	20-Aug-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	1000	9.80	3	1000	100.00
SRTRANSFIN	ZK	20-Aug-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	158	1.50	4	158	100.00
SSWL	EQ	20-Aug-2020	434.25	433.00	445.00	430.00	432.00	433.95	437.46	45397	198.59	2083	21115	46.51
STAR	EQ	20-Aug-2020	576.10	566.00	576.70	566.00	567.00	568.05	570.30	561758	3203.68	15728	155490	27.68
STARCEMENT	EQ	20-Aug-2020	91.90	91.85	92.80	90.50	92.00	92.00	91.95	104200	95.81	1886	56614	54.33
STARPAPER	EQ	20-Aug-2020	102.80	101.90	104.90	101.00	103.15	103.50	103.15	142169	146.65	1976	48770	34.30
STCINDIA	EQ	20-Aug-2020	63.40	64.40	69.70	62.00	69.70	69.30	67.48	249875	168.60	3284	97450	39.00
STEELCITY	EQ	20-Aug-2020	39.10	40.50	40.50	38.00	38.70	38.60	38.93	6452	2.51	55	5760	89.27
STEELXIND	EQ	20-Aug-2020	31.50	32.50	32.50	31.75	31.80	31.80	31.92	74758	23.86	111	50203	67.15
STEL	EQ	20-Aug-2020	60.40	60.40	60.90	58.95	59.60	59.85	59.84	14656	8.77	460	9067	61.87
STERTOOLS	EQ	20-Aug-2020	194.05	192.90	200.00	186.70	197.90	197.55	197.06	42767	84.28	1620	22609	52.87
STINDIA	EQ	20-Aug-2020	3.75	3.65	3.65	3.65	3.65	3.65	3.65	730	0.03	6	730	100.00
STRTECH	EQ	20-Aug-2020	149.00	145.00	149.25	143.00	145.95	146.25	146.80	1107987	1626.52	11386	373144	33.68
SUBCAPCITY	BE	20-Aug-2020	22.40	23.50	23.50	23.50	23.50	23.50	23.50	103	0.02	3	-	-
SUBEX	EQ	20-Aug-2020	11.35	11.20	11.80	10.90	11.30	11.35	11.33	2339793	265.04	1797	1618143	69.16
SUBROS	EQ	20-Aug-2020	220.05	218.75	225.00	218.50	222.00	221.30	222.67	38879	86.57	1308	24164	62.15
SUDARSCHEM	EQ	20-Aug-2020	437.15	434.50	443.80	433.30	435.95	436.95	438.97	235452	1033.57	6354	71928	30.55
SUJANAUNI	BE	20-Aug-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.33	469891	1.54	217	-	-
SUMEETINDS	EQ	20-Aug-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	19153	0.42	39	18653	97.39
SUMICHEM	EQ	20-Aug-2020	279.55	279.80	284.00	276.00	280.30	281.00	280.25	713608	1999.89	4968	462072	64.75
SUMIT	EQ	20-Aug-2020	10.25	10.25	10.70	9.85	10.15	10.00	10.19	87799	8.95	274	46835	53.34
SUMMITSEC	EQ	20-Aug-2020	410.15	410.75	420.00	403.00	407.00	406.90	408.86	1929	7.89	163	1399	72.52
SUNCLAYLTD	EQ	20-Aug-2020	1763.00	1763.00	1800.00	1752.25	1796.00	1788.50	1783.82	4847	86.46	621	3437	70.91
SUNDARAM	EQ	20-Aug-2020	1.40	1.40	1.40	1.35	1.40	1.35	1.35	417569	5.64	159	332225	79.56
SUNDARMFIN	EQ	20-Aug-2020	1368.25	1384.00	1421.30	1359.50	1406.00	1415.70	1392.86	58342	812.62	4624	31646	54.24
SUNDARMHLD	EQ	20-Aug-2020	53.75	53.75	54.80	52.80	52.95	53.40	54.25	364236	197.61	997	325683	89.42
SUNDRMBRAK	EQ	20-Aug-2020	235.75	228.20	237.90	228.20	234.60	233.05	233.36	1572	3.67	169	1054	67.05
SUNDRMFAST	EQ	20-Aug-2020	467.75	471.50	478.20	461.95	468.15	469.15	471.98	72887	344.01	5420	31430	43.12
SUNFLAG	EQ	20-Aug-2020	48.25	49.50	50.85	47.65	48.50	48.90	49.53	1787401	885.26	8200	761633	42.61
SUNPHARMA	EQ	20-Aug-2020	525.40	524.50	529.90	521.05	522.50	522.30	523.80	4886692	25596.26	67870	1425933	29.18
SUNTECK	EQ	20-Aug-2020	241.85	241.00	248.20	236.10	244.25	244.10	244.41	585985	1432.18	11083	108248	18.47
SUNTV	EQ	20-Aug-2020	437.85	432.00	475.40	430.50	474.20	471.05	462.89	8296333	38402.88	136096	1361807	16.41
SUPERHOUSE	EQ	20-Aug-2020	109.30	108.00	114.75	101.80	108.80	108.55	110.55	363551	401.90	6029	114058	31.37
SUPERSPIN	EQ	20-Aug-2020	5.15	5.00	5.20	4.90	4.95	5.00	5.03	38164	1.92	127	29942	78.46
SUPPETRO	EQ	20-Aug-2020	200.85	199.70	210.05	197.00	205.10	206.35	207.07	114567	237.23	3065	64666	56.44
SUPRAJIT	EQ	20-Aug-2020	182.90	177.60	183.45	177.10	177.50	177.65	178.59	183223	327.21	7493	91446	49.91
SUPREMEENG	SM	20-Aug-2020	16.55	16.60	17.35	16.50	17.35	17.30	16.91	344000	58.18	42	188000	54.65
SUPREMEIND	EQ	20-Aug-2020	1279.00	1281.00	1306.50	1279.00	1300.05	1299.95	1299.73	98841	1284.67	7907	89528	90.58
SUPREMEINF	BZ	20-Aug-2020	12.80	13.40	13.40	13.40	13.40	13.40	13.40	10	0.00	1	-	-
SURANASOL	EQ	20-Aug-2020	7.10	7.20	7.35	7.10	7.35	7.35	7.27	24181	1.76	79	13450	55.62
SURANAT&P	EQ	20-Aug-2020	3.65	3.65	4.00	3.55	3.95	3.90	3.82	94547	3.61	132	72687	76.88
SURYALAXMI	EQ	20-Aug-2020	18.00	17.50	18.00	17.30	18.00	17.95	17.64	10108	1.78	65	9456	93.55
SURYAROSNI	EQ	20-Aug-2020	166.40	166.40	168.50	164.95	166.70	166.55	167.01	45330	75.71	1220	24258	53.51
SUTLEJTEX	EQ	20-Aug-2020	22.95	22.70	24.85	22.10	23.80	23.85	24.02	696032	167.17	2787	414509	59.55
SUULD	SM	20-Aug-2020	31.00	31.50	31.50	31.00	31.40	31.40	31.40	168000	52.75	21	168000	100.00
SUVEN	EQ	20-Aug-2020	49.85	49.50	50.70	49.50	49.80	49.75	50.01	551971	276.03	2817	317732	57.56
SUVENPHAR	EQ	20-Aug-2020	676.90	676.85	686.00	667.00	678.50	678.15	678.10	221699	1503.33	14690	120268	54.25
SUZLON	EQ	20-Aug-2020	3.95	4.00	4.00	3.85	3.90	3.90	3.90	28920037	1129.16	25189	16094424	55.65
SVLL	SM	20-Aug-2020	82.75	82.20	82.20	82.20	82.20	82.20	82.20	1000	0.82	1	1000	100.00
SWANENERGY	EQ	20-Aug-2020	134.00	135.50	135.70	132.05	133.00	132.80	133.95	122726	164.39	3801	20733	16.89
SWARAJENG	EQ	20-Aug-2020	1595.05	1566.00	1626.00	1565.00	1619.05	1611.30	1599.28	11841	189.37	1591	7053	59.56
SWELECTES	EQ	20-Aug-2020	111.95	111.95	116.05	110.35	114.80	114.70	114.19	14972	17.10	430	9983	66.68
SWSOLAR	EQ	20-Aug-2020	247.90	249.50	252.00	246.10	250.20	249.95	250.11	177463	443.85	2153	136308	76.81
SYMPHONY	EQ	20-Aug-2020	838.20	840.00	842.65	835.00	836.90	836.65	838.40	25897	217.12	2551	18313	70.71
SYNCOM	BE	20-Aug-2020	2.00	2.00	2.00	1.90	1.90	1.90	1.90	262429	4.99	289	-	-
SYNGENE	EQ	20-Aug-2020	484.50	479.65	485.25	476.40	477.50	477.95	480.23	170152	817.12	7667	92845	54.57
TAINWALCHM	EQ	20-Aug-2020	48.20	49.10	49.90	47.25	49.20	49.30	49.29	11466	5.65	646	7693	67.09
TAJGVK	EQ	20-Aug-2020	143.85	143.95	149.90	140.65	146.55	146.75	146.66	351265	515.16	6222	117457	33.44
TAKE	EQ	20-Aug-2020	50.15	49.70	53.00	48.60	52.10	52.10	51.79	3136576	1624.43	13562	1570925	50.08
TALBROAUTO	EQ	20-Aug-2020	114.55	113.80	116.80	112.05	113.00	112.95	114.01	28830	32.87	725	16609	57.61
TALWALKARS	BZ	20-Aug-2020	3.70	3.85	3.85	3.55	3.85	3.75	3.81	78304	2.98	79	-	-
TALWGYM	BZ	20-Aug-2020	2.35	2.45	2.45	2.25	2.25	2.25	2.25	94264	2.12	99	-	-
TANLA	EQ	20-Aug-2020	180.75	177.00	198.80	175.00	198.80	198.80	193.61	1479624	2864.68	10205	827063	55.90
TANTIACONS	BE	20-Aug-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1100	0.02	2	-	-
TARMAT	EQ	20-Aug-2020	41.85	42.30	43.90	40.10	42.80	43.15	43.16	25083	10.83	290	15648	62.38
TASTYBITE	EQ	20-Aug-2020	12778.55	12423.50	12899.90	12423.50	12700.10	12705.30	12692.02	1155	146.59	436	739	63.98
TATACAPHSG	N1	20-Aug-2020	1000.00	875.20	1000.00	875.20	1000.00	1000.00	937.60	2	0.02	2	1	50.00
TATACAPHSG	N4	20-Aug-2020	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	40	0.42	1	40	100.00
TATACAPHSG	N8	20-Aug-2020	1080.01	1080.01	1080.01	1077.00	1077.00	1077.00	1079.86	210	2.27	4	210	100.00
TATACHEM	EQ	20-Aug-2020	311.05	314.50	321.90	314.05	318.00	317.30	318.31	9029579	28742.17	89192	1356639	15.02
TATACOFFEE	EQ	20-Aug-2020	115.60	115.00	117.90	114.10	115.00	115.45	116.27	2085881	2425.24	16648	665844	31.92
TATACOMM	EQ	20-Aug-2020	904.50	903.00	930.00	875.10	903.35	903.85	901.17	709830	6396.76	8533	633073	89.19
TATACONSUM	EQ	20-Aug-2020	548.20	541.40	553.20	540.05	550.00	549.25	546.03	4812376	26277.15	50921	1309211	27.21
TATAELXSI	EQ	20-Aug-2020	1055.00	1050.50	1086.00	1049.00	1063.80	1067.35	1072.61	536442	5753.91	16720	122841	22.90
TATAINVEST	EQ	20-Aug-2020	802.20	805.15	818.50	801.65	814.10	814.35	810.70	17721	143.66	1373	9222	52.04
TATAMETALI	EQ	20-Aug-2020	567.60	563.95	563.95	551.70	556.00	555.40	558.25	45138	251.98	2588	22366	49.55
TATAMOTORS	EQ	20-Aug-2020	125.15	123.45	125.65	121.10	121.85	121.70	123.35	43533457	53700.48	167940	8882786	20.40
TATAMTRDVR	EQ	20-Aug-2020	44.00	43.75	45.35	43.15	43.50	43.65	44.28	7276731	3222.13	16076	2946671	40.49
TATAPOWER	EQ	20-Aug-2020	56.70	56.15	62.30	56.00	61.25	61.40	60.83	117119754	71248.20	165480	16076056	13.73
TATASTEEL	EQ	20-Aug-2020	431.70	425.00	438.30	423.05	432.20	432.60	432.43	15846609	68525.11	141367	1380653	8.71
TATASTLBSL	EQ	20-Aug-2020	25.40	25.35	26.00	24.80	25.70	25.75	25.56	3030831	774.83	3013	1263665	41.69
TATASTLLP	EQ	20-Aug-2020	321.00	318.00	332.00	314.35	323.95	324.05	325.15	91864	298.69	3080	43689	47.56
TATASTLPP	E1	20-Aug-2020	59.20	58.75	65.10	57.25	64.45	64.55	63.32	1379229	873.31	5320	1033967	74.97
TBZ	EQ	20-Aug-2020	34.55	34.50	35.00	34.50	34.60	34.65	34.70	59322	20.58	510	34968	58.95
TCFSL	NB	20-Aug-2020	1102.77	1102.00	1104.00	1101.25	1104.00	1104.00	1102.14	128	1.41	9	110	85.94
TCFSL	ND	20-Aug-2020	1143.01	1142.00	1144.95	1141.05	1144.95	1144.95	1141.78	371	4.24	9	365	98.38
TCFSL	NH	20-Aug-2020	1032.88	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	20	0.21	1	20	100.00
TCFSL	NJ	20-Aug-2020	1050.00	1081.00	1081.00	1068.00	1068.00	1068.00	1069.07	550	5.88	3	550	100.00
TCFSL	NL	20-Aug-2020	1089.00	1089.00	1089.00	1069.00	1075.01	1077.31	1075.39	500	5.38	16	340	68.00
TCI	EQ	20-Aug-2020	224.30	224.45	236.00	220.85	236.00	233.65	232.05	94753	219.87	3344	51068	53.90
TCIDEVELOP	EQ	20-Aug-2020	305.95	325.20	325.20	289.95	292.00	292.95	293.22	4002	11.73	106	2922	73.01
TCIEXP	EQ	20-Aug-2020	816.20	815.00	816.00	794.70	800.00	801.90	800.89	14058	112.59	1960	6279	44.66
TCIFINANCE	EQ	20-Aug-2020	5.85	6.00	6.05	5.65	5.85	5.75	5.80	13286	0.77	35	10759	80.98
TCNSBRANDS	EQ	20-Aug-2020	352.85	352.80	404.70	348.55	383.00	383.05	385.65	237825	917.16	10176	89522	37.64
TCPLPACK	EQ	20-Aug-2020	429.00	426.00	435.00	420.00	435.00	428.70	425.98	9112	38.82	324	5259	57.72
TCS	EQ	20-Aug-2020	2256.60	2257.00	2276.55	2240.05	2249.00	2252.85	2255.13	2895265	65292.05	97538	1181770	40.82
TDPOWERSYS	EQ	20-Aug-2020	119.30	119.30	131.35	119.10	126.55	126.80	126.00	101747	128.21	2566	61142	60.09
TEAMLEASE	EQ	20-Aug-2020	2193.90	2220.00	2250.00	2190.00	2235.20	2232.45	2228.59	16663	371.35	2963	8689	52.15
TECHIN	EQ	20-Aug-2020	3.60	3.75	3.75	3.45	3.60	3.50	3.54	5399	0.19	37	4395	81.40
TECHM	EQ	20-Aug-2020	726.70	720.00	732.00	716.20	725.10	726.40	725.74	6610632	47976.29	102162	2861265	43.28
TECHNOE	EQ	20-Aug-2020	197.15	196.00	208.00	195.95	199.00	199.50	201.34	36650	73.79	1073	26263	71.66
TECHNOFAB	EQ	20-Aug-2020	9.00	9.35	9.40	8.70	9.30	9.10	9.08	19937	1.81	239	15351	77.00
TEJASNET	EQ	20-Aug-2020	66.60	67.40	67.40	65.00	67.30	66.85	66.32	102012	67.65	1048	65882	64.58
TERASOFT	EQ	20-Aug-2020	29.30	29.70	30.15	29.00	30.15	29.65	29.36	21599	6.34	183	15152	70.15
TEXINFRA	EQ	20-Aug-2020	39.90	40.25	41.05	38.60	39.95	39.65	40.04	46412	18.58	525	15835	34.12
TEXMOPIPES	EQ	20-Aug-2020	14.00	14.00	14.10	13.55	14.00	13.90	13.83	31307	4.33	178	20157	64.38
TEXRAIL	EQ	20-Aug-2020	29.20	28.50	30.00	27.10	28.90	29.05	29.04	1161939	337.45	6762	292039	25.13
TFCILTD	EQ	20-Aug-2020	40.80	40.50	40.80	39.60	40.50	40.50	40.27	432494	174.17	1994	276271	63.88
TFL	EQ	20-Aug-2020	3.40	3.40	3.55	3.30	3.50	3.55	3.50	6025	0.21	23	6007	99.70
TGBHOTELS	EQ	20-Aug-2020	5.55	5.80	5.80	5.60	5.80	5.80	5.78	36196	2.09	138	35251	97.39
THANGAMAYL	EQ	20-Aug-2020	329.95	329.95	335.00	316.90	326.95	327.50	325.58	64690	210.62	2657	36215	55.98
THEINVEST	EQ	20-Aug-2020	124.85	118.40	128.65	118.40	125.00	124.90	123.96	2331	2.89	52	2087	89.53
THEJO	SM	20-Aug-2020	648.20	673.85	675.35	673.50	675.35	675.35	675.21	8400	56.72	31	8200	97.62
THEMISMED	EQ	20-Aug-2020	398.85	394.00	403.00	389.05	398.95	396.90	396.83	8793	34.89	381	4488	51.04
THERMAX	EQ	20-Aug-2020	791.00	790.00	817.00	785.05	804.00	809.40	804.89	618210	4975.91	9561	524607	84.86
THIRUSUGAR	BZ	20-Aug-2020	4.35	4.20	4.40	4.15	4.15	4.15	4.16	4244	0.18	15	-	-
THOMASCOOK	EQ	20-Aug-2020	37.00	36.55	37.85	36.55	37.40	37.30	37.13	384512	142.77	2562	252435	65.65
THOMASCOTT	BE	20-Aug-2020	5.15	5.25	5.40	5.25	5.40	5.40	5.38	627	0.03	6	-	-
THYROCARE	EQ	20-Aug-2020	783.05	774.90	822.00	770.05	792.00	791.95	800.52	389765	3120.14	16945	69676	17.88
TI	EQ	20-Aug-2020	18.20	18.65	18.75	17.75	17.95	17.90	17.94	49324	8.85	199	40332	81.77
TIDEWATER	EQ	20-Aug-2020	5091.05	4930.00	4999.00	4770.00	4770.00	4789.60	4874.19	8090	394.32	2034	4076	50.38
TIIL	EQ	20-Aug-2020	267.65	267.00	283.00	263.30	274.70	276.60	275.13	22750	62.59	1256	15955	70.13
TIINDIA	EQ	20-Aug-2020	590.35	589.75	597.30	585.05	590.00	590.10	591.10	29639	175.20	5179	16932	57.13
TIJARIA	EQ	20-Aug-2020	5.90	6.00	6.10	5.85	6.00	5.95	5.91	8336	0.49	41	6211	74.51
TIL	EQ	20-Aug-2020	152.75	152.85	159.80	148.00	155.00	155.80	155.70	14165	22.05	611	9299	65.65
TIMESGTY	EQ	20-Aug-2020	26.15	25.80	27.30	24.90	25.00	25.20	25.74	2660	0.68	43	1573	59.14
TIMETECHNO	EQ	20-Aug-2020	45.05	44.80	47.20	43.55	46.00	45.90	46.01	1319942	607.32	5948	630227	47.75
TIMKEN	EQ	20-Aug-2020	986.85	985.00	999.75	975.05	984.90	980.15	984.70	10944	107.77	1812	6544	59.80
TINPLATE	EQ	20-Aug-2020	151.15	148.80	152.15	147.60	150.20	150.35	150.95	606753	915.89	7437	110393	18.19
TIPSINDLTD	EQ	20-Aug-2020	184.20	199.00	217.00	197.95	201.90	201.00	204.82	153195	313.78	3537	62330	40.69
TIRUMALCHM	EQ	20-Aug-2020	68.10	68.65	78.45	67.50	76.95	76.20	73.69	4036813	2974.64	20444	1236620	30.63
TIRUPATI	SM	20-Aug-2020	42.75	44.80	44.80	44.80	44.80	44.80	44.80	3000	1.34	1	3000	100.00
TIRUPATIFL	EQ	20-Aug-2020	31.90	30.35	31.90	30.35	30.35	30.35	30.35	698	0.21	14	696	99.71
TITAN	EQ	20-Aug-2020	1148.40	1130.05	1138.40	1118.80	1129.00	1125.70	1128.02	2727310	30764.66	83078	824551	30.23
TMRVL	EQ	20-Aug-2020	9.75	9.95	10.00	9.70	9.70	9.80	9.86	78798	7.77	263	53465	67.85
TNPETRO	EQ	20-Aug-2020	39.00	38.90	40.70	38.55	40.20	40.35	40.05	658060	263.53	3265	332630	50.55
TNPL	EQ	20-Aug-2020	124.05	123.40	128.00	122.80	126.25	126.05	126.01	386767	487.38	5565	206821	53.47
TNTELE	BE	20-Aug-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.75	1266	0.02	11	-	-
TOKYOPLAST	EQ	20-Aug-2020	60.30	61.60	68.20	58.10	63.00	62.30	63.24	31139	19.69	540	10287	33.04
TORNTPHARM	EQ	20-Aug-2020	2794.60	2801.20	2824.90	2780.10	2815.50	2814.65	2803.86	385612	10812.03	22181	52341	13.57
TORNTPOWER	EQ	20-Aug-2020	347.55	347.00	368.90	342.00	359.20	359.95	360.06	5473259	19707.23	56425	946428	17.29
TOUCHWOOD	EQ	20-Aug-2020	52.30	52.35	52.60	49.75	52.25	52.15	51.59	5242	2.70	75	3707	70.72
TPLPLASTEH	EQ	20-Aug-2020	123.95	120.05	127.45	116.00	126.00	126.15	124.85	6019	7.51	225	4511	74.95
TREEHOUSE	EQ	20-Aug-2020	8.90	8.50	8.50	8.50	8.50	8.50	8.50	28728	2.44	74	28728	100.00
TRENT	EQ	20-Aug-2020	616.45	605.00	624.60	602.65	612.90	613.25	615.14	623528	3835.55	22555	249333	39.99
TRF	BE	20-Aug-2020	95.30	93.20	97.75	90.60	93.50	93.70	93.61	20658	19.34	230	-	-
TRIDENT	EQ	20-Aug-2020	6.80	6.75	6.80	6.70	6.80	6.80	6.77	3717098	251.68	11700	1998864	53.77
TRIGYN	EQ	20-Aug-2020	50.90	53.40	53.40	53.40	53.40	53.40	53.40	41689	22.26	111	41689	100.00
TRIL	EQ	20-Aug-2020	10.25	10.25	10.30	10.05	10.25	10.20	10.18	107630	10.96	249	84715	78.71
TRITURBINE	EQ	20-Aug-2020	67.55	67.00	75.95	66.50	74.00	74.75	72.64	1280079	929.80	11269	677559	52.93
TRIVENI	EQ	20-Aug-2020	75.15	74.80	75.70	74.40	75.35	75.30	75.33	496172	373.76	2898	277792	55.99
TTKHLTCARE	EQ	20-Aug-2020	492.70	490.55	490.55	478.55	481.55	484.25	484.60	2933	14.21	277	1783	60.79
TTKPRESTIG	EQ	20-Aug-2020	5420.90	5409.95	5724.65	5380.00	5600.00	5656.35	5598.75	11399	638.20	2900	4533	39.77
TTL	EQ	20-Aug-2020	36.45	36.00	36.00	34.00	35.70	35.55	35.07	12137	4.26	215	7602	62.63
TTML	EQ	20-Aug-2020	3.55	3.55	3.65	3.40	3.50	3.50	3.53	1226584	43.33	1283	614721	50.12
TV18BRDCST	EQ	20-Aug-2020	33.30	32.95	35.70	32.85	34.70	34.85	34.61	10081869	3489.44	13991	4654603	46.17
TVSELECT	EQ	20-Aug-2020	102.20	101.80	104.40	99.70	101.50	100.35	101.50	53315	54.11	1363	28671	53.78
TVSMOTOR	EQ	20-Aug-2020	434.65	431.55	452.95	427.55	450.00	450.05	443.61	3305887	14665.12	42723	475483	14.38
TVSSRICHAK	EQ	20-Aug-2020	1480.65	1480.00	1524.00	1461.00	1500.00	1510.60	1494.48	16285	243.38	1906	6725	41.30
TVTODAY	EQ	20-Aug-2020	225.75	225.75	236.35	221.75	228.00	227.70	231.52	212306	491.54	4605	60921	28.69
TVVISION	EQ	20-Aug-2020	2.25	2.35	2.35	2.15	2.35	2.35	2.34	14451	0.34	37	13414	92.82
TWL	EQ	20-Aug-2020	47.10	45.55	51.80	45.55	51.80	51.80	50.42	3562220	1796.00	14808	862717	24.22
UBL	EQ	20-Aug-2020	1015.10	1014.00	1035.00	1005.65	1025.80	1025.20	1023.54	549443	5623.79	12874	127489	23.20
UCALFUEL	EQ	20-Aug-2020	132.95	131.85	132.40	128.05	128.30	129.10	130.19	84771	110.37	1841	48830	57.60
UCOBANK	EQ	20-Aug-2020	13.85	13.80	13.90	13.65	13.70	13.70	13.76	1730104	238.02	3119	848108	49.02
UFLEX	EQ	20-Aug-2020	361.55	362.00	373.00	359.10	371.35	370.35	368.23	828086	3049.28	14341	278586	33.64
UFO	EQ	20-Aug-2020	78.00	77.10	81.30	76.10	80.10	80.20	79.61	517379	411.89	5900	226754	43.83
UGARSUGAR	EQ	20-Aug-2020	14.50	14.60	14.60	14.25	14.25	14.30	14.36	72195	10.37	293	49302	68.29
UJAAS	EQ	20-Aug-2020	5.05	5.00	5.00	4.80	4.80	4.80	4.82	1904798	91.82	1033	1291297	67.79
UJJIVAN	EQ	20-Aug-2020	247.70	243.90	255.55	242.15	255.00	253.85	252.13	5065473	12771.39	39920	640278	12.64
UJJIVANSFB	EQ	20-Aug-2020	35.75	35.50	35.75	34.60	35.55	35.55	35.44	1208739	428.34	4581	522813	43.25
ULTRACEMCO	EQ	20-Aug-2020	4199.85	4178.95	4197.35	4131.40	4144.25	4144.25	4167.04	350931	14623.45	30421	126544	36.06
UMANGDAIRY	EQ	20-Aug-2020	46.90	49.00	49.20	47.10	49.20	49.20	48.76	43732	21.32	722	34735	79.43
UMESLTD	BE	20-Aug-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	2850	0.03	3	-	-
UNICHEMLAB	EQ	20-Aug-2020	248.65	244.70	252.00	244.05	245.70	245.85	246.61	58912	145.28	1453	34376	58.35
UNIENTER	EQ	20-Aug-2020	62.20	67.00	67.00	62.95	63.45	63.40	64.01	5410	3.46	103	3783	69.93
UNIONBANK	EQ	20-Aug-2020	29.90	29.85	30.15	29.55	29.95	29.90	29.88	3400713	1016.26	6857	1283357	37.74
UNIPLY	EQ	20-Aug-2020	5.70	5.70	5.70	5.50	5.65	5.60	5.61	422611	23.70	459	292098	69.12
UNITECH	BZ	20-Aug-2020	1.90	1.90	1.95	1.85	1.95	1.90	1.86	3637831	67.56	992	-	-
UNITEDTEA	EQ	20-Aug-2020	298.25	294.95	328.05	290.25	308.00	311.90	321.89	35608	114.62	1273	15561	43.70
UNITY	BZ	20-Aug-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	35918	0.36	42	-	-
UNIVASTU	EQ	20-Aug-2020	31.55	31.15	32.95	31.15	32.85	32.25	32.23	6486	2.09	81	3000	46.25
UNIVCABLES	EQ	20-Aug-2020	144.35	143.00	146.15	140.00	141.50	140.90	141.87	46736	66.30	1789	26084	55.81
UNIVPHOTO	BE	20-Aug-2020	210.40	200.00	220.90	200.00	211.00	212.05	208.69	6614	13.80	127	-	-
UPL	EQ	20-Aug-2020	499.40	494.85	498.75	487.25	493.50	491.90	492.94	3081600	15190.38	81253	1293726	41.98
URJA	EQ	20-Aug-2020	2.95	3.00	3.05	2.95	3.05	3.00	3.02	2964715	89.61	1953	1548858	52.24
USHAMART	EQ	20-Aug-2020	25.10	25.10	25.55	24.80	25.20	25.25	25.23	401699	101.35	947	253475	63.10
UTIFEFRDP4	MF	20-Aug-2020	7.57	8.32	8.32	8.32	8.32	8.32	8.32	20000	1.66	4	20000	100.00
UTIFEFRGR4	MF	20-Aug-2020	9.75	9.66	9.78	9.66	9.66	9.74	9.71	17000	1.65	7	17000	100.00
UTIFEFRGR5	MF	20-Aug-2020	8.84	9.00	9.00	9.00	9.00	9.00	9.00	9	0.00	1	9	100.00
UTINEXT50	EQ	20-Aug-2020	288.42	294.99	294.99	282.61	288.79	285.88	286.37	354	1.01	69	172	48.59
UTINIFTETF	EQ	20-Aug-2020	1216.05	1226.00	1226.00	1198.20	1204.61	1204.61	1202.21	9715	116.79	46	9316	95.89
UTISENSETF	EQ	20-Aug-2020	410.00	410.35	410.35	395.60	409.50	409.39	403.10	263	1.06	46	142	53.99
UTISXN50	EQ	20-Aug-2020	301.25	298.34	307.99	298.34	307.00	307.00	306.53	10	0.03	5	5	50.00
UTTAMSTL	EQ	20-Aug-2020	6.60	6.60	6.60	6.40	6.55	6.50	6.49	105498	6.85	203	82640	78.33
UTTAMSUGAR	EQ	20-Aug-2020	89.50	89.85	89.85	87.75	88.15	88.40	88.62	56457	50.03	1176	29364	52.01
UVSL	EQ	20-Aug-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.57	11738720	67.04	2405	7974491	67.93
V2RETAIL	EQ	20-Aug-2020	54.15	52.60	54.40	52.20	53.50	53.45	53.42	112449	60.07	1002	67218	59.78
VADILALIND	EQ	20-Aug-2020	593.15	597.95	597.95	585.10	595.95	590.90	591.19	3162	18.69	366	1959	61.95
VAIBHAVGBL	EQ	20-Aug-2020	1750.65	1750.00	1780.00	1702.00	1722.90	1708.60	1737.52	13982	242.94	2384	8736	62.48
VAISHALI	EQ	20-Aug-2020	41.15	42.50	42.50	40.30	41.80	41.35	41.48	6452	2.68	156	4427	68.61
VAKRANGEE	EQ	20-Aug-2020	30.75	30.60	30.75	30.00	30.05	30.10	30.39	968409	294.29	2893	696269	71.90
VARDHACRLC	EQ	20-Aug-2020	29.65	29.50	29.80	29.45	29.65	29.60	29.66	32996	9.79	181	29465	89.30
VARDMNPOLY	EQ	20-Aug-2020	8.75	8.75	9.15	8.70	9.15	9.15	9.06	30398	2.75	95	23404	76.99
VARROC	EQ	20-Aug-2020	271.50	269.00	325.80	265.00	323.00	320.35	308.83	3885082	11998.49	87056	836136	21.52
VASA	SM	20-Aug-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	8000	0.51	2	8000	100.00
VASCONEQ	EQ	20-Aug-2020	10.70	10.65	10.80	10.25	10.60	10.65	10.52	313142	32.96	689	221064	70.60
VASWANI	EQ	20-Aug-2020	5.35	5.15	5.60	5.10	5.60	5.60	5.47	16275	0.89	95	15275	93.86
VBL	EQ	20-Aug-2020	750.70	751.90	766.95	746.05	749.80	748.40	754.61	166038	1252.94	8005	71202	42.88
VEDL	EQ	20-Aug-2020	129.05	129.00	130.85	128.10	129.05	128.95	129.50	11240627	14556.62	46657	4697412	41.79
VENKEYS	EQ	20-Aug-2020	1392.75	1382.00	1389.25	1361.20	1363.85	1368.65	1373.02	117674	1615.69	7368	31947	27.15
VENUSREM	BE	20-Aug-2020	106.65	103.00	111.95	103.00	107.00	109.15	109.16	60066	65.57	580	-	-
VERTOZ	EQ	20-Aug-2020	119.95	119.95	122.20	118.95	119.00	120.00	120.96	16112	19.49	196	4408	27.36
VESUVIUS	EQ	20-Aug-2020	948.65	950.00	969.00	931.30	960.00	951.65	950.58	8541	81.19	873	4211	49.30
VETO	EQ	20-Aug-2020	46.60	45.55	49.00	45.55	47.10	47.70	47.53	28448	13.52	520	13837	48.64
VGUARD	EQ	20-Aug-2020	160.25	164.75	171.00	163.95	170.50	169.25	168.25	5786671	9735.81	45086	2957088	51.10
VHL	EQ	20-Aug-2020	1342.40	1384.70	1384.70	1332.50	1332.50	1345.00	1350.37	254	3.43	75	195	76.77
VICEROY	BE	20-Aug-2020	2.75	2.85	2.85	2.75	2.80	2.85	2.83	49944	1.41	100	-	-
VIDEOIND	BZ	20-Aug-2020	2.10	2.05	2.15	2.00	2.05	2.05	2.04	451482	9.21	390	-	-
VIDHIING	EQ	20-Aug-2020	86.35	86.75	89.90	86.10	87.25	87.20	88.26	156343	137.99	2179	77300	49.44
VIJIFIN	EQ	20-Aug-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.61	92974	0.57	75	67055	72.12
VIKASECO	BE	20-Aug-2020	10.90	11.10	11.40	10.40	10.40	10.40	10.68	3010580	321.53	2070	-	-
VIKASMCORP	EQ	20-Aug-2020	15.10	15.85	15.85	15.40	15.85	15.85	15.83	2201388	348.55	1735	1539269	69.92
VIKASPROP	EQ	20-Aug-2020	3.55	3.50	3.70	3.45	3.55	3.60	3.55	3811072	135.37	1857	1757640	46.12
VIKASWSP	EQ	20-Aug-2020	6.65	6.80	6.85	6.50	6.85	6.80	6.78	177279	12.02	289	116154	65.52
VIMTALABS	BE	20-Aug-2020	109.30	110.00	110.00	106.30	108.50	107.05	108.29	45046	48.78	457	-	-
VINATIORGA	EQ	20-Aug-2020	998.60	995.00	1009.00	990.00	993.90	994.50	998.27	89563	894.08	4626	51618	57.63
VINDHYATEL	EQ	20-Aug-2020	879.30	876.15	876.20	845.90	850.80	850.80	859.17	20758	178.35	1479	13140	63.30
VINNY	SM	20-Aug-2020	41.00	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	1	3000	100.00
VINYLINDIA	EQ	20-Aug-2020	105.90	104.40	111.35	103.10	106.55	106.30	107.70	258133	278.01	5200	84955	32.91
VIPCLOTHNG	EQ	20-Aug-2020	7.90	8.25	8.25	8.25	8.25	8.25	8.25	73753	6.08	96	63553	86.17
VIPIND	EQ	20-Aug-2020	270.80	269.80	281.95	267.50	279.90	279.20	277.20	1367137	3789.66	17504	542446	39.68
VIPULLTD	EQ	20-Aug-2020	14.90	15.00	15.45	13.45	14.90	14.70	14.35	17325	2.49	186	8277	47.77
VISAKAIND	EQ	20-Aug-2020	329.85	327.70	328.75	323.50	324.00	324.30	325.66	27288	88.87	1106	19137	70.13
VISASTEEL	EQ	20-Aug-2020	5.80	6.00	6.00	5.55	5.60	5.65	5.80	23285	1.35	81	15816	67.92
VISHAL	BE	20-Aug-2020	271.15	280.00	280.00	273.00	273.00	273.00	273.49	158	0.43	4	-	-
VISHNU	BE	20-Aug-2020	176.65	177.95	177.95	170.65	172.00	172.45	172.89	9423	16.29	189	-	-
VISHWARAJ	EQ	20-Aug-2020	87.70	87.00	89.00	84.00	86.50	86.75	87.43	2320	2.03	56	1210	52.16
VIVIDHA	BE	20-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	337490	1.31	68	-	-
VIVIMEDLAB	EQ	20-Aug-2020	19.25	20.20	20.20	20.20	20.20	20.20	20.20	57794	11.67	103	57794	100.00
VLSFINANCE	EQ	20-Aug-2020	55.70	55.70	55.70	54.30	54.65	54.65	54.85	24664	13.53	200	18767	76.09
VMART	EQ	20-Aug-2020	1795.05	1804.05	1945.00	1788.55	1920.00	1930.30	1890.05	32027	605.33	4184	11635	36.33
VOLTAMP	EQ	20-Aug-2020	1167.75	1160.00	1185.10	1132.30	1155.00	1167.00	1168.39	13175	153.94	2547	5930	45.01
VOLTAS	EQ	20-Aug-2020	649.55	642.80	675.00	642.00	670.75	669.45	660.68	3416323	22570.94	49698	730565	21.38
VRLLOG	EQ	20-Aug-2020	159.20	158.80	173.00	156.55	169.00	168.40	167.91	3207306	5385.51	30946	1092826	34.07
VSSL	EQ	20-Aug-2020	70.40	72.00	72.65	69.20	71.35	70.35	71.32	16557	11.81	231	10834	65.43
VSTIND	EQ	20-Aug-2020	3452.90	3459.00	3468.00	3411.00	3452.00	3452.20	3426.33	24310	832.94	2158	21050	86.59
VSTTILLERS	EQ	20-Aug-2020	1635.95	1636.00	1636.00	1583.95	1622.00	1612.80	1616.09	12770	206.37	1467	6487	50.80
VTL	EQ	20-Aug-2020	754.70	759.95	763.80	746.00	757.05	759.40	753.57	12321	92.85	1369	6243	50.67
WABAG	EQ	20-Aug-2020	157.90	157.70	185.50	155.00	184.00	183.45	173.62	2615245	4540.50	33487	895597	34.25
WABCOINDIA	EQ	20-Aug-2020	7015.15	7010.25	7019.75	7002.05	7015.05	7015.00	7013.81	25915	1817.63	356	21968	84.77
WALCHANNAG	EQ	20-Aug-2020	60.75	61.40	62.40	60.00	61.70	61.55	61.49	202837	124.72	2539	114644	56.52
WANBURY	BE	20-Aug-2020	43.40	43.40	44.00	41.40	43.90	43.65	42.89	12214	5.24	99	-	-
WATERBASE	EQ	20-Aug-2020	111.25	108.90	117.00	108.15	112.00	111.75	113.94	1330929	1516.39	12281	257160	19.32
WEBELSOLAR	EQ	20-Aug-2020	20.10	20.90	21.10	19.80	21.10	21.10	20.97	54117	11.35	150	44399	82.04
WEIZMANIND	EQ	20-Aug-2020	29.30	29.80	30.50	28.60	30.50	30.50	30.16	11169	3.37	101	7434	66.56
WELCORP	EQ	20-Aug-2020	115.65	114.00	117.80	113.05	116.10	115.95	116.18	642847	746.88	8911	366230	56.97
WELENT	EQ	20-Aug-2020	70.65	71.35	72.10	70.50	70.50	70.80	71.49	148320	106.04	1524	92817	62.58
WELINV	EQ	20-Aug-2020	260.85	257.00	262.00	247.85	258.75	258.50	252.26	649	1.64	21	427	65.79
WELSPUNIND	EQ	20-Aug-2020	49.85	49.80	51.40	48.70	49.05	49.35	50.03	710486	355.49	3032	541895	76.27
WENDT	EQ	20-Aug-2020	2504.45	2525.95	2585.00	2515.30	2555.00	2547.50	2544.63	173	4.40	67	138	79.77
WESTLIFE	EQ	20-Aug-2020	372.45	368.65	383.95	365.10	371.80	371.75	374.12	170668	638.51	5263	47689	27.94
WHEELS	EQ	20-Aug-2020	444.40	444.40	464.40	442.80	456.25	455.95	454.98	60167	273.75	3119	35195	58.50
WHIRLPOOL	EQ	20-Aug-2020	2010.65	2010.65	2034.95	1992.50	2011.00	2019.05	2004.93	61326	1229.54	4514	43231	70.49
WILLAMAGOR	EQ	20-Aug-2020	19.55	18.30	21.50	18.30	21.50	21.50	21.08	50032	10.55	480	41379	82.71
WINDMACHIN	EQ	20-Aug-2020	14.60	15.00	15.60	14.40	15.25	15.05	15.03	160985	24.20	576	125354	77.87
WIPL	BE	20-Aug-2020	50.00	50.00	50.00	48.00	50.00	50.00	49.39	368	0.18	6	-	-
WIPRO	EQ	20-Aug-2020	279.75	279.00	279.00	273.20	274.50	274.20	275.11	9891770	27213.20	83634	4173130	42.19
WOCKPHARMA	EQ	20-Aug-2020	314.95	314.00	320.90	313.20	315.50	315.65	317.45	414903	1317.11	7454	133647	32.21
WONDERLA	EQ	20-Aug-2020	177.20	179.00	184.00	172.80	181.90	180.90	180.09	124976	225.07	4170	55975	44.79
WORTH	EQ	20-Aug-2020	44.90	43.90	47.00	43.90	45.00	44.95	46.29	13139	6.08	105	10101	76.88
WSI	EQ	20-Aug-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	3888	0.07	6	3888	100.00
WSTCSTPAPR	EQ	20-Aug-2020	188.20	187.40	192.00	186.00	187.00	186.85	188.08	97606	183.58	2161	47465	48.63
XCHANGING	EQ	20-Aug-2020	70.10	70.95	73.00	70.65	71.45	71.00	71.44	111141	79.40	730	78431	70.57
XELPMOC	BE	20-Aug-2020	140.00	147.00	147.00	147.00	147.00	147.00	147.00	40110	58.96	202	-	-
XPROINDIA	EQ	20-Aug-2020	23.15	23.40	23.95	22.70	23.00	23.25	23.46	3373	0.79	41	3225	95.61
YESBANK	EQ	20-Aug-2020	15.80	15.80	16.40	15.35	15.85	15.75	16.01	401515211	64301.52	270932	154484955	38.48
ZEEL	EQ	20-Aug-2020	196.80	195.00	207.00	192.50	199.05	199.45	200.60	165959680	332917.97	732032	19283601	11.62
ZEEL	P2	20-Aug-2020	3.50	3.55	3.55	3.50	3.55	3.55	3.54	708620	25.10	70	647270	91.34
ZEELEARN	EQ	20-Aug-2020	15.65	15.80	16.05	15.65	15.85	15.75	15.86	1570987	249.09	2795	920554	58.60
ZEEMEDIA	EQ	20-Aug-2020	6.10	6.20	6.40	6.10	6.40	6.40	6.37	4664528	296.97	3556	3300036	70.75
ZENITHEXPO	EQ	20-Aug-2020	43.70	42.50	44.80	42.35	42.90	42.90	42.65	516	0.22	21	425	82.36
ZENITHSTL	BE	20-Aug-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.83	139988	1.17	114	-	-
ZENSARTECH	EQ	20-Aug-2020	181.45	180.95	180.95	176.10	179.55	179.65	178.18	234506	417.84	7479	108405	46.23
ZENTEC	EQ	20-Aug-2020	95.70	95.00	95.90	91.00	93.00	93.10	93.56	405130	379.02	4744	199948	49.35
ZICOM	EQ	20-Aug-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	5671	0.11	19	5670	99.98
ZODIAC	SM	20-Aug-2020	17.50	17.50	17.50	16.65	16.65	16.65	16.95	14000	2.37	7	14000	100.00
ZODIACLOTH	EQ	20-Aug-2020	117.65	117.95	120.00	117.55	118.45	118.15	118.24	12926	15.28	175	10444	80.80
ZODJRDMKJ	EQ	20-Aug-2020	27.15	26.05	28.40	26.05	28.30	28.30	28.04	1334	0.37	78	1099	82.38
ZOTA	EQ	20-Aug-2020	141.60	143.45	143.90	140.00	141.00	140.65	140.72	15729	22.13	183	14762	93.85
ZUARI	EQ	20-Aug-2020	87.15	86.50	90.75	86.20	89.00	89.00	89.07	45946	40.92	460	30224	65.78
ZUARIGLOB	EQ	20-Aug-2020	53.85	53.85	57.00	53.10	55.60	55.65	55.22	31746	17.53	533	23344	73.53
ZYDUSWELL	EQ	20-Aug-2020	1627.00	1629.95	1646.65	1610.00	1623.90	1620.55	1627.44	25223	410.49	4084	16974	67.30