nse-sec-bhavdata-full-2020-09-14.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	14-Sep-2020	29.30	30.20	30.20	29.35	29.50	29.65	29.63	36379	10.78	323	21336	58.65
21STCENMGM	EQ	14-Sep-2020	10.25	10.45	10.45	10.20	10.45	10.25	10.21	3880	0.40	19	3851	99.25
3IINFOTECH	EQ	14-Sep-2020	3.70	3.70	3.85	3.70	3.80	3.75	3.78	5691732	215.07	2775	2812527	49.41
3MINDIA	EQ	14-Sep-2020	18569.00	18600.00	19080.00	18525.50	18902.00	18922.50	18660.12	12383	2310.68	4625	8093	65.36
5PAISA	BE	14-Sep-2020	365.90	365.90	384.15	360.50	384.15	384.05	382.27	40824	156.06	360	-	-
63MOONS	EQ	14-Sep-2020	74.20	76.70	76.70	72.20	73.00	73.15	73.73	114853	84.68	1992	61790	53.80
824GS2027	GS	14-Sep-2020	111.00	111.00	111.00	109.00	109.00	109.00	109.90	100	0.11	3	100	100.00
824GS2033	GS	14-Sep-2020	110.00	110.00	110.00	110.00	110.00	110.00	110.00	200	0.22	1	200	100.00
8KMILES	BE	14-Sep-2020	30.60	32.10	32.10	32.10	32.10	32.10	32.10	3544	1.14	48	-	-
A2ZINFRA	EQ	14-Sep-2020	4.40	4.40	4.55	4.35	4.50	4.50	4.46	247128	11.01	248	142717	57.75
AAKASH	SM	14-Sep-2020	53.50	50.85	56.00	50.85	56.00	56.00	52.57	9000	4.73	3	3000	33.33
AARON	SM	14-Sep-2020	27.50	29.15	29.20	29.15	29.20	29.20	29.18	12600	3.68	2	12600	100.00
AARTIDRUGS	EQ	14-Sep-2020	2847.30	2859.90	2949.00	2855.00	2936.00	2928.80	2914.60	222593	6487.70	21402	90784	40.78
AARTIIND	EQ	14-Sep-2020	1022.30	1039.00	1097.95	1031.00	1063.00	1057.05	1068.82	548493	5862.41	33267	300782	54.84
AARTISURF	BE	14-Sep-2020	534.85	539.50	550.00	530.00	535.00	538.05	539.53	24990	134.83	1207	-	-
AARVEEDEN	EQ	14-Sep-2020	11.90	12.45	12.45	12.45	12.45	12.45	12.45	3279	0.41	12	3279	100.00
AARVI	EQ	14-Sep-2020	36.00	36.00	36.00	34.35	34.35	34.40	35.41	2681	0.95	29	2628	98.02
AAVAS	EQ	14-Sep-2020	1322.45	1340.00	1395.00	1340.00	1381.00	1382.05	1376.19	109848	1511.72	6975	85891	78.19
ABAN	EQ	14-Sep-2020	25.30	25.55	25.55	24.70	25.10	25.10	25.17	54081	13.61	510	36491	67.47
ABB	EQ	14-Sep-2020	898.40	902.70	913.00	902.00	905.00	907.55	908.83	357451	3248.61	7969	279333	78.15
ABBOTINDIA	EQ	14-Sep-2020	16819.25	16898.00	16898.00	16475.00	16489.00	16516.15	16633.93	11509	1914.40	4051	6839	59.42
ABCAPITAL	EQ	14-Sep-2020	69.65	70.25	72.40	70.25	70.75	70.80	71.40	3067286	2190.11	13867	1210315	39.46
ABFRL	EQ	14-Sep-2020	131.55	133.50	141.40	133.50	136.20	136.00	137.71	3958209	5450.92	46607	2463069	62.23
ABFRLPP	E1	14-Sep-2020	77.40	79.00	82.05	78.20	79.60	79.30	80.48	79593	64.05	647	32943	41.39
ABINFRA	SM	14-Sep-2020	9.55	9.50	9.50	9.50	9.50	9.50	9.50	8000	0.76	1	8000	100.00
ABMINTLTD	BE	14-Sep-2020	32.50	30.90	30.90	30.90	30.90	30.90	30.90	626	0.19	8	-	-
ABSLBANETF	EQ	14-Sep-2020	227.36	220.00	233.10	219.90	228.90	221.07	221.66	1031	2.29	103	860	83.41
ABSLNN50ET	EQ	14-Sep-2020	290.00	290.00	292.80	280.03	289.00	289.62	289.75	136	0.39	57	71	52.21
ABSLRIF6RG	MF	14-Sep-2020	6.07	6.54	6.55	6.54	6.55	6.54	6.55	30240	1.98	5	30240	100.00
ACC	EQ	14-Sep-2020	1321.55	1350.00	1383.25	1343.30	1371.00	1367.35	1367.45	1717693	23488.51	60590	403371	23.48
ACCELYA	EQ	14-Sep-2020	1022.75	1035.00	1035.00	1014.30	1028.05	1030.60	1028.81	19018	195.66	1435	14587	76.70
ACCURACY	SM	14-Sep-2020	40.00	38.00	38.00	38.00	38.00	38.00	38.00	16000	6.08	2	16000	100.00
ACE	EQ	14-Sep-2020	64.20	64.70	70.00	64.20	68.85	68.80	68.45	732919	501.71	5929	331055	45.17
ADANIENT	EQ	14-Sep-2020	296.00	301.80	304.00	290.15	292.50	293.15	298.72	6120187	18282.25	63888	1315328	21.49
ADANIGAS	EQ	14-Sep-2020	207.35	209.75	215.00	202.10	202.90	204.25	209.64	4584508	9610.98	47307	1823375	39.77
ADANIGREEN	EQ	14-Sep-2020	608.65	625.00	639.05	618.00	639.05	638.90	638.10	3811613	24321.98	35102	2210443	57.99
ADANIPORTS	EQ	14-Sep-2020	342.50	345.00	353.60	343.45	351.50	351.65	349.42	4221864	14752.12	61761	1094295	25.92
ADANIPOWER	EQ	14-Sep-2020	37.40	37.70	37.80	37.10	37.10	37.25	37.50	1419964	532.55	4949	659851	46.47
ADANITRANS	EQ	14-Sep-2020	271.80	276.90	277.80	265.10	266.00	268.10	272.74	458042	1249.25	6424	208136	45.44
ADFFOODS	EQ	14-Sep-2020	362.65	363.00	380.75	363.00	380.75	380.70	378.00	249085	941.55	3383	199231	79.99
ADHUNIKIND	EQ	14-Sep-2020	19.50	20.00	20.00	19.25	19.55	19.55	19.53	14180	2.77	109	12779	90.12
ADORWELD	EQ	14-Sep-2020	254.60	255.75	261.00	255.60	259.55	259.00	258.92	14944	38.69	784	6554	43.86
ADSL	EQ	14-Sep-2020	21.35	22.00	22.40	21.60	22.40	22.35	22.25	209549	46.63	364	145483	69.43
ADVANIHOTR	EQ	14-Sep-2020	43.40	43.80	44.45	42.80	43.05	43.35	43.42	4063	1.76	118	2004	49.32
ADVENZYMES	EQ	14-Sep-2020	230.05	234.90	242.00	232.00	235.75	235.70	238.23	527992	1257.84	13580	215489	40.81
AEGISCHEM	EQ	14-Sep-2020	204.15	207.95	229.00	205.00	226.00	224.40	222.14	1128427	2506.66	32174	638293	56.56
AFFLE	EQ	14-Sep-2020	2907.95	3053.00	3053.30	2970.30	3053.30	3053.30	3041.11	121069	3681.84	10454	54176	44.75
AGARIND	EQ	14-Sep-2020	104.35	108.80	108.80	102.45	104.50	104.60	104.43	20256	21.15	414	11814	58.32
AGCNET	EQ	14-Sep-2020	334.65	322.70	338.45	322.05	325.00	328.25	329.18	7087	23.33	310	3401	47.99
AGRITECH	EQ	14-Sep-2020	31.10	30.00	32.00	30.00	31.50	31.05	31.15	4571	1.42	89	3736	81.73
AGROPHOS	EQ	14-Sep-2020	9.95	10.40	10.40	10.40	10.40	10.40	10.40	29460	3.06	113	28441	96.54
AHLADA	SM	14-Sep-2020	45.00	42.00	46.50	42.00	46.50	46.50	44.92	5000	2.25	5	3000	60.00
AHLEAST	EQ	14-Sep-2020	149.75	149.95	153.00	149.80	150.45	150.55	151.11	420	0.63	48	328	78.10
AHLUCONT	EQ	14-Sep-2020	248.05	249.00	267.00	248.15	265.35	264.45	260.44	143754	374.40	4098	83455	58.05
AHLWEST	EQ	14-Sep-2020	257.00	260.95	273.00	260.00	273.00	270.90	270.05	3935	10.63	192	3445	87.55
AIAENG	EQ	14-Sep-2020	1747.75	1771.05	1927.75	1761.35	1870.00	1861.80	1850.11	30999	573.51	7426	15836	51.09
AIONJSW	EQ	14-Sep-2020	18.85	18.85	19.25	18.75	19.00	19.00	19.15	346191	66.29	243	333164	96.24
AIRAN	EQ	14-Sep-2020	12.00	12.00	12.20	11.60	12.05	12.05	11.99	16993	2.04	117	10060	59.20
AIROLAM	SM	14-Sep-2020	24.60	25.00	25.00	25.00	25.00	25.00	25.00	3000	0.75	1	3000	100.00
AJANTPHARM	EQ	14-Sep-2020	1504.60	1530.00	1564.00	1507.25	1520.20	1524.90	1541.68	155275	2393.84	11983	44680	28.77
AJMERA	EQ	14-Sep-2020	86.35	85.90	88.15	85.00	86.30	86.10	86.74	86424	74.97	1905	21993	25.45
AJOONI	SM	14-Sep-2020	33.60	33.00	33.60	32.70	32.70	33.05	33.15	48000	15.91	12	20000	41.67
AKASH	BE	14-Sep-2020	244.95	252.00	252.00	238.00	244.45	240.50	240.59	3293	7.92	98	-	-
AKG	SM	14-Sep-2020	47.25	46.10	46.10	46.10	46.10	46.10	46.10	4000	1.84	1	4000	100.00
AKSHARCHEM	EQ	14-Sep-2020	227.40	229.95	233.45	227.15	230.25	231.20	231.37	21203	49.06	985	9414	44.40
AKSHOPTFBR	EQ	14-Sep-2020	6.60	6.75	6.90	6.45	6.60	6.60	6.71	238203	15.99	383	158614	66.59
AKZOINDIA	EQ	14-Sep-2020	2005.55	2020.10	2111.00	2020.10	2094.90	2091.65	2078.85	23555	489.67	3273	15044	63.87
ALANKIT	EQ	14-Sep-2020	17.80	18.10	18.45	17.15	17.95	17.80	18.03	1195133	215.46	1004	467455	39.11
ALBERTDAVD	EQ	14-Sep-2020	415.90	420.00	435.65	417.00	422.50	424.15	427.33	24570	104.99	1633	10818	44.03
ALCHEM	EQ	14-Sep-2020	5.60	5.60	5.65	5.35	5.40	5.40	5.39	83301	4.49	231	72995	87.63
ALEMBICLTD	EQ	14-Sep-2020	108.15	108.75	114.80	104.25	110.70	112.25	110.63	2506500	2773.05	20869	609918	24.33
ALICON	EQ	14-Sep-2020	334.70	335.10	348.75	335.05	345.00	344.80	343.38	4655	15.98	216	3448	74.07
ALKALI	EQ	14-Sep-2020	45.95	47.50	47.80	45.20	46.25	46.20	46.55	15847	7.38	479	4307	27.18
ALKEM	EQ	14-Sep-2020	2900.90	2922.00	2940.00	2891.25	2905.00	2909.20	2911.33	185810	5409.54	11156	124188	66.84
ALKYLAMINE	EQ	14-Sep-2020	3184.90	3218.80	3398.00	3216.95	3359.00	3342.65	3322.89	73100	2429.03	10908	36781	50.32
ALLCARGO	EQ	14-Sep-2020	121.30	123.70	124.90	120.80	121.40	121.85	123.26	450978	555.89	12657	242754	53.83
ALLSEC	EQ	14-Sep-2020	248.50	256.00	262.00	246.40	250.00	251.50	255.87	4797	12.27	247	3294	68.67
ALMONDZ	EQ	14-Sep-2020	12.10	12.70	12.70	12.05	12.70	12.65	12.65	30268	3.83	119	26184	86.51
ALOKINDS	EQ	14-Sep-2020	30.15	31.65	31.65	31.65	31.65	31.65	31.65	694705	219.87	1399	604438	87.01
ALPA	EQ	14-Sep-2020	27.15	28.40	28.40	27.20	27.20	27.45	27.72	34240	9.49	314	20248	59.14
ALPHAGEO	EQ	14-Sep-2020	162.60	165.50	166.15	161.35	163.55	163.75	163.97	12327	20.21	451	8777	71.20
ALPSINDUS	EQ	14-Sep-2020	1.40	1.40	1.45	1.35	1.40	1.40	1.41	42596	0.60	67	32978	77.42
AMARAJABAT	EQ	14-Sep-2020	746.90	752.00	783.00	749.55	762.95	761.50	769.18	2348582	18064.85	45659	496603	21.14
AMBER	EQ	14-Sep-2020	1770.05	1787.00	1984.00	1784.90	1968.00	1953.00	1885.31	1375316	25928.94	82283	578997	42.10
AMBIKCO	EQ	14-Sep-2020	691.25	698.00	720.00	691.30	709.55	707.80	704.04	9297	65.46	836	6392	68.75
AMBUJACEM	EQ	14-Sep-2020	212.45	214.30	217.00	209.80	210.30	211.10	212.85	4594264	9778.87	42336	1617017	35.20
AMDIND	EQ	14-Sep-2020	16.70	16.85	17.20	16.55	16.90	17.00	16.98	6379	1.08	83	4199	65.83
AMJLAND	EQ	14-Sep-2020	18.00	18.25	18.55	17.90	18.45	18.45	18.06	21214	3.83	64	19225	90.62
AMJUMBO	SM	14-Sep-2020	7.30	6.95	7.65	6.95	7.65	7.65	7.33	32000	2.34	4	16000	50.00
AMRUTANJAN	EQ	14-Sep-2020	440.75	447.75	478.00	442.00	466.70	465.75	463.96	453632	2104.67	17323	89186	19.66
ANANTRAJ	EQ	14-Sep-2020	29.30	29.30	30.00	29.10	29.60	29.45	29.54	253754	74.97	924	197057	77.66
ANDHRACEMT	EQ	14-Sep-2020	5.25	5.25	5.40	5.20	5.30	5.30	5.31	391115	20.77	445	217496	55.61
ANDHRAPAP	EQ	14-Sep-2020	207.30	207.30	214.25	207.30	214.00	211.20	211.03	38248	80.72	820	22322	58.36
ANDHRSUGAR	EQ	14-Sep-2020	301.05	308.75	317.00	305.00	312.30	312.70	312.00	43990	137.25	1699	23692	53.86
ANIKINDS	EQ	14-Sep-2020	12.15	11.75	12.40	11.60	11.80	12.05	11.82	13129	1.55	147	8074	61.50
ANKITMETAL	BE	14-Sep-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	8004	0.09	34	-	-
ANSALAPI	EQ	14-Sep-2020	4.40	4.30	4.45	4.30	4.40	4.45	4.34	23002	1.00	77	22223	96.61
ANSALHSG	EQ	14-Sep-2020	4.55	4.75	4.75	4.35	4.35	4.40	4.50	19583	0.88	70	15250	77.87
ANUP	EQ	14-Sep-2020	555.35	560.50	590.00	560.50	580.00	579.30	577.45	20199	116.64	1639	16076	79.59
APARINDS	EQ	14-Sep-2020	318.55	320.15	334.80	320.15	325.90	325.10	327.93	35245	115.58	2485	20921	59.36
APCL	EQ	14-Sep-2020	177.90	180.00	184.00	175.85	183.00	182.15	180.97	79340	143.58	1911	43629	54.99
APCOTEXIND	EQ	14-Sep-2020	147.80	149.45	152.00	148.50	151.20	151.30	151.02	49535	74.81	2098	20728	41.85
APEX	EQ	14-Sep-2020	267.35	269.50	281.90	269.50	276.95	277.50	276.52	757783	2095.41	15089	104010	13.73
APLAPOLLO	EQ	14-Sep-2020	2421.30	2453.00	2799.90	2427.55	2670.00	2675.25	2692.27	416848	11222.66	44519	234188	56.18
APLLTD	EQ	14-Sep-2020	911.25	922.50	926.60	905.05	912.00	911.80	914.02	425085	3885.35	45394	233140	54.85
APOLLO	EQ	14-Sep-2020	114.75	116.95	119.40	115.50	117.00	117.20	117.41	74618	87.61	1721	30220	40.50
APOLLOHOSP	EQ	14-Sep-2020	1611.80	1637.90	1653.20	1590.15	1628.40	1623.70	1625.07	1094575	17787.64	35256	389027	35.54
APOLLOPIPE	EQ	14-Sep-2020	373.80	376.15	401.50	376.15	392.00	394.25	392.93	28914	113.61	1367	19206	66.42
APOLLOTYRE	EQ	14-Sep-2020	116.20	116.80	126.50	116.80	125.50	125.55	122.94	15212650	18702.14	105818	5599025	36.81
APOLSINHOT	EQ	14-Sep-2020	586.80	586.45	586.80	562.05	572.50	564.70	577.48	1042	6.02	155	694	66.60
APTECHT	EQ	14-Sep-2020	125.75	127.00	134.45	126.10	129.40	130.35	130.24	1152428	1500.91	14015	233623	20.27
ARCHIDPLY	EQ	14-Sep-2020	27.20	27.20	28.35	27.05	27.40	27.60	27.70	75942	21.04	615	43610	57.43
ARCHIES	EQ	14-Sep-2020	12.40	12.80	12.80	11.80	12.05	12.05	12.08	38727	4.68	154	23190	59.88
ARCOTECH	BE	14-Sep-2020	2.35	2.35	2.45	2.30	2.45	2.40	2.36	27342	0.65	65	-	-
ARENTERP	EQ	14-Sep-2020	11.65	11.65	12.25	11.00	11.75	11.55	11.55	2494	0.29	57	1653	66.28
ARIES	EQ	14-Sep-2020	74.25	77.00	77.00	72.60	74.90	75.00	75.03	22042	16.54	484	11726	53.20
ARIHANT	EQ	14-Sep-2020	17.60	16.85	17.70	16.85	17.30	17.30	17.47	218	0.04	9	181	83.03
ARIHANTSUP	EQ	14-Sep-2020	21.95	22.45	22.70	21.85	22.00	22.00	22.11	12751	2.82	696	12223	95.86
ARMANFIN	EQ	14-Sep-2020	563.60	569.65	584.80	566.05	574.00	572.50	574.48	6252	35.92	788	4015	64.22
AROGRANITE	EQ	14-Sep-2020	27.00	27.55	28.50	27.00	27.00	27.15	27.92	5973	1.67	88	4908	82.17
ARROWGREEN	EQ	14-Sep-2020	42.80	44.85	44.90	43.15	44.90	44.90	44.65	2943	1.31	125	2500	84.95
ARSHIYA	EQ	14-Sep-2020	10.95	11.40	11.45	10.70	11.05	10.95	10.94	14737	1.61	77	12631	85.71
ARSSINFRA	EQ	14-Sep-2020	13.85	14.40	14.40	13.80	14.10	14.35	14.28	16519	2.36	58	11485	69.53
ARTEMISMED	EQ	14-Sep-2020	163.35	163.35	164.75	160.05	161.10	161.15	161.69	1298	2.10	91	644	49.61
ARVIND	EQ	14-Sep-2020	31.95	32.20	33.50	31.90	32.55	32.40	32.82	2028170	665.69	7508	870098	42.90
ARVINDFASN	EQ	14-Sep-2020	134.40	137.30	141.10	135.05	141.00	140.80	140.07	379567	531.66	3612	173722	45.77
ARVSMART	EQ	14-Sep-2020	93.15	92.05	98.00	92.05	94.75	94.30	95.18	131377	125.05	2040	49605	37.76
ASAHIINDIA	EQ	14-Sep-2020	217.05	220.00	228.00	218.65	225.20	225.40	223.94	38577	86.39	1362	20187	52.33
ASAHISONG	EQ	14-Sep-2020	205.05	209.75	215.00	207.05	210.00	209.15	211.38	28309	59.84	966	17598	62.16
ASAL	EQ	14-Sep-2020	21.65	22.10	22.40	21.85	22.00	22.00	22.14	4997	1.11	38	4421	88.47
ASALCBR	EQ	14-Sep-2020	258.10	255.00	266.80	251.00	255.00	256.30	258.94	91663	237.36	3761	44286	48.31
ASHAPURMIN	EQ	14-Sep-2020	73.90	74.00	75.00	70.50	71.30	71.80	71.74	163625	117.39	1782	104419	63.82
ASHIANA	EQ	14-Sep-2020	74.25	75.90	76.40	74.60	75.15	74.95	75.38	83107	62.65	1328	65315	78.59
ASHIMASYN	EQ	14-Sep-2020	8.15	8.50	8.55	8.35	8.55	8.55	8.52	7620	0.65	34	7620	100.00
ASHOKA	EQ	14-Sep-2020	69.00	70.00	71.50	69.10	70.50	70.45	70.23	1719933	1207.96	7771	654666	38.06
ASHOKLEY	EQ	14-Sep-2020	68.15	69.50	75.45	69.10	74.85	74.80	73.24	91862696	67277.49	191166	19581472	21.32
ASIANHOTNR	EQ	14-Sep-2020	58.45	58.70	58.95	57.75	58.60	58.60	58.37	6170	3.60	138	3964	64.25
ASIANPAINT	EQ	14-Sep-2020	2035.95	2050.00	2054.00	2005.00	2028.50	2031.20	2023.94	2142458	43362.10	79812	377676	17.63
ASIANTILES	EQ	14-Sep-2020	302.50	304.00	313.80	302.90	306.55	306.55	309.48	366446	1134.09	9054	64619	17.63
ASPINWALL	EQ	14-Sep-2020	140.05	143.75	143.80	134.05	142.00	140.80	140.67	729	1.03	49	675	92.59
ASTEC	EQ	14-Sep-2020	1145.40	1156.85	1195.95	1147.00	1164.90	1167.75	1170.96	124016	1452.18	7069	75659	61.01
ASTERDM	EQ	14-Sep-2020	121.60	124.25	134.50	122.30	131.50	132.50	131.49	698826	918.90	14349	342217	48.97
ASTRAL	EQ	14-Sep-2020	1186.45	1205.85	1274.00	1190.05	1225.00	1215.60	1231.62	181968	2241.16	21298	73824	40.57
ASTRAMICRO	EQ	14-Sep-2020	122.20	123.55	124.50	119.25	120.00	122.00	122.57	390757	478.97	5635	170644	43.67
ASTRAZEN	EQ	14-Sep-2020	4025.95	4399.95	4518.95	4250.00	4300.00	4302.30	4362.58	244831	10680.94	31652	95296	38.92
ASTRON	EQ	14-Sep-2020	41.85	42.45	42.50	41.60	41.65	41.75	41.95	12255	5.14	245	10239	83.55
ATFL	EQ	14-Sep-2020	720.10	715.25	740.00	715.25	720.10	719.65	729.88	14121	103.07	1340	8183	57.95
ATLANTA	EQ	14-Sep-2020	7.60	7.60	7.85	7.45	7.75	7.75	7.68	20018	1.54	73	13269	66.29
ATLASCYCLE	BE	14-Sep-2020	46.30	46.30	48.00	45.05	47.00	47.00	46.33	6112	2.83	65	-	-
ATUL	EQ	14-Sep-2020	6290.90	6335.00	6599.00	6300.00	6489.95	6473.75	6491.96	84705	5499.01	18964	47256	55.79
ATULAUTO	EQ	14-Sep-2020	179.50	185.00	187.90	181.60	183.90	183.95	184.29	102080	188.12	3530	56891	55.73
AUBANK	EQ	14-Sep-2020	673.15	695.00	718.70	691.40	699.25	700.90	703.90	916606	6452.03	34442	626959	68.40
AURDIS	SM	14-Sep-2020	35.00	33.25	33.25	33.25	33.25	33.25	33.25	2000	0.67	1	2000	100.00
AURIONPRO	EQ	14-Sep-2020	58.45	58.45	61.35	57.00	61.35	61.35	60.15	16366	9.84	250	6538	39.95
AUROPHARMA	EQ	14-Sep-2020	802.95	806.50	815.00	791.25	794.85	796.15	802.49	2438228	19566.53	52422	595083	24.41
AUSOMENT	EQ	14-Sep-2020	42.00	40.95	43.00	40.95	43.00	42.60	42.28	13659	5.78	95	11084	81.15
AUTOAXLES	EQ	14-Sep-2020	678.90	677.00	711.85	677.00	690.00	690.25	692.67	13009	90.11	1000	7492	57.59
AUTOIND	EQ	14-Sep-2020	32.80	32.80	33.90	32.50	32.90	32.80	33.15	24917	8.26	256	18360	73.68
AUTOLITIND	EQ	14-Sep-2020	22.00	23.50	23.50	21.70	21.70	21.75	21.89	8416	1.84	116	6736	80.04
AVADHSUGAR	EQ	14-Sep-2020	189.20	190.10	194.00	189.10	189.40	189.80	191.57	26608	50.97	694	11654	43.80
AVANTIFEED	EQ	14-Sep-2020	471.90	485.00	544.50	485.00	536.55	535.35	517.77	2090057	10821.79	50812	543814	26.02
AVTNPL	EQ	14-Sep-2020	44.90	46.10	47.00	45.20	46.10	46.25	46.47	590644	274.47	2559	318029	53.84
AXISBANK	EQ	14-Sep-2020	447.20	452.00	455.00	438.00	439.15	440.55	447.55	17624795	78879.17	166721	3151791	17.88
AXISCADES	EQ	14-Sep-2020	54.05	56.30	56.75	54.50	56.50	56.10	56.18	69545	39.07	705	45091	64.84
AXISGOLD	EQ	14-Sep-2020	44.80	44.80	45.00	44.75	44.85	44.85	44.88	54218	24.33	496	33635	62.04
AXISNIFTY	EQ	14-Sep-2020	117.70	118.90	119.38	117.35	117.35	117.58	118.28	3452	4.08	121	2387	69.15
AYMSYNTEX	EQ	14-Sep-2020	27.35	26.60	27.20	26.45	26.55	26.60	26.73	11854	3.17	133	7167	60.46
BAFNAPH	BE	14-Sep-2020	23.50	23.50	23.50	23.50	23.50	23.50	23.50	65	0.02	2	-	-
BAGFILMS	EQ	14-Sep-2020	2.45	2.45	2.55	2.35	2.40	2.40	2.41	172555	4.17	158	88248	51.14
BAJAJ-AUTO	EQ	14-Sep-2020	2916.35	2922.00	2988.00	2895.00	2939.00	2957.70	2953.75	1185693	35022.45	49917	243132	20.51
BAJAJCON	EQ	14-Sep-2020	167.00	170.35	187.80	170.35	184.25	185.25	180.92	2785883	5040.27	37537	1392907	50.00
BAJAJELEC	EQ	14-Sep-2020	460.70	462.90	503.40	462.50	498.55	499.75	489.55	645915	3162.09	16311	119675	18.53
BAJAJFINSV	EQ	14-Sep-2020	6128.40	6158.00	6194.00	6091.00	6107.40	6112.15	6137.97	416142	25542.67	37293	71086	17.08
BAJAJHIND	EQ	14-Sep-2020	5.40	5.45	5.60	5.40	5.60	5.55	5.54	1629640	90.25	1584	908711	55.76
BAJAJHLDNG	EQ	14-Sep-2020	2461.15	2467.00	2498.30	2456.95	2460.00	2470.60	2479.27	17060	422.96	2664	9895	58.00
BAJFINANCE	EQ	14-Sep-2020	3544.40	3557.00	3575.05	3420.00	3438.00	3440.70	3488.91	4531611	158103.97	196826	829162	18.30
BALAJITELE	EQ	14-Sep-2020	74.90	75.50	78.00	75.00	77.00	76.15	76.36	163342	124.73	1877	88442	54.15
BALAMINES	EQ	14-Sep-2020	840.40	865.00	890.00	860.10	874.50	876.45	875.48	307763	2694.41	12542	158957	51.65
BALAXI	BE	14-Sep-2020	685.10	719.35	719.35	719.35	719.35	719.35	719.35	1385	9.96	18	-	-
BALKRISHNA	EQ	14-Sep-2020	13.70	14.35	14.35	13.50	14.10	14.10	14.09	6069	0.86	80	5131	84.54
BALKRISIND	EQ	14-Sep-2020	1302.30	1312.95	1378.45	1304.20	1371.50	1370.75	1347.06	1317530	17747.97	54747	341599	25.93
BALLARPUR	BE	14-Sep-2020	1.50	1.55	1.55	1.45	1.45	1.45	1.46	1729621	25.26	552	-	-
BALMLAWRIE	EQ	14-Sep-2020	117.50	121.00	121.80	119.25	120.50	120.40	120.43	602538	725.66	6431	365224	60.61
BALPHARMA	EQ	14-Sep-2020	43.30	42.70	43.95	41.65	43.55	43.35	43.23	21941	9.49	529	14819	67.54
BALRAMCHIN	EQ	14-Sep-2020	147.05	149.90	153.50	148.20	150.20	150.35	151.33	1445486	2187.42	12892	719784	49.80
BANARBEADS	EQ	14-Sep-2020	51.05	51.95	55.90	51.05	51.80	51.65	52.59	8974	4.72	114	6082	67.77
BANARISUG	EQ	14-Sep-2020	1305.40	1339.00	1339.00	1306.00	1307.00	1312.35	1317.61	861	11.34	147	385	44.72
BANCOINDIA	EQ	14-Sep-2020	89.20	90.25	93.85	89.20	93.45	92.70	92.60	185233	171.52	2261	105949	57.20
BANDHANBNK	EQ	14-Sep-2020	311.80	312.50	318.40	297.60	299.25	301.40	308.70	14394768	44436.22	122698	4173173	28.99
BANG	EQ	14-Sep-2020	18.20	19.00	19.00	17.90	18.50	18.45	18.36	234	0.04	18	197	84.19
BANKBARODA	EQ	14-Sep-2020	45.95	46.15	46.65	46.00	46.00	46.15	46.34	15548159	7205.31	27077	4302910	27.67
BANKBEES	EQ	14-Sep-2020	226.57	224.05	229.15	222.01	222.40	222.75	225.43	849667	1915.40	8911	365055	42.96
BANKINDIA	EQ	14-Sep-2020	47.65	47.75	48.30	46.70	47.15	47.25	47.56	2549198	1212.47	10136	749435	29.40
BANSWRAS	EQ	14-Sep-2020	71.40	73.65	73.70	71.15	71.60	71.90	72.52	17709	12.84	735	9574	54.06
BARTRONICS	BZ	14-Sep-2020	2.00	2.05	2.10	1.95	2.00	2.00	1.99	9400	0.19	20	-	-
BASF	EQ	14-Sep-2020	1450.15	1477.00	1585.00	1459.65	1540.00	1543.10	1544.53	519386	8022.07	15278	447876	86.23
BASML	EQ	14-Sep-2020	92.95	95.00	96.80	89.30	94.10	94.95	95.00	4292	4.08	105	2946	68.64
BATAINDIA	EQ	14-Sep-2020	1264.60	1280.00	1342.80	1270.05	1325.50	1330.65	1316.72	1239510	16320.82	47756	281998	22.75
BAYERCROP	EQ	14-Sep-2020	5902.95	5950.95	6100.00	5950.95	6080.00	6065.40	6049.94	74939	4533.77	15766	48958	65.33
BBL	EQ	14-Sep-2020	772.10	780.00	812.20	776.00	800.00	800.45	796.61	10463	83.35	1507	4063	38.83
BBTC	EQ	14-Sep-2020	1365.30	1372.40	1425.65	1372.40	1398.75	1397.90	1400.50	187087	2620.15	12244	46665	24.94
BCG	EQ	14-Sep-2020	7.95	7.75	7.90	7.60	7.60	7.60	7.69	2098423	161.37	1827	1366156	65.10
BCONCEPTS	SM	14-Sep-2020	17.85	17.90	18.70	17.90	18.70	18.70	18.17	9000	1.64	3	9000	100.00
BCP	EQ	14-Sep-2020	5.10	5.10	5.30	4.90	5.05	5.00	5.05	34938	1.76	174	29822	85.36
BDL	EQ	14-Sep-2020	315.30	320.05	323.00	311.55	315.00	314.85	318.04	1073305	3413.51	22806	343661	32.02
BEARDSELL	BE	14-Sep-2020	9.25	9.65	9.70	9.05	9.60	9.60	9.49	5688	0.54	22	-	-
BEDMUTHA	EQ	14-Sep-2020	16.90	17.65	17.70	17.00	17.70	17.70	17.69	15338	2.71	41	15338	100.00
BEL	EQ	14-Sep-2020	102.25	106.00	109.65	104.40	107.10	107.05	107.43	17850819	19177.86	67097	4316685	24.18
BEML	EQ	14-Sep-2020	618.85	628.00	652.70	627.00	636.00	632.05	640.47	599028	3836.57	17412	145086	24.22
BEPL	EQ	14-Sep-2020	58.35	58.85	64.35	58.80	62.55	63.25	62.11	697829	433.40	4811	404387	57.95
BERGEPAINT	EQ	14-Sep-2020	572.65	577.00	583.10	566.00	575.95	577.85	576.75	1843031	10629.68	27996	322465	17.50
BETA	SM	14-Sep-2020	84.50	82.50	82.50	80.50	80.50	80.50	81.17	2400	1.95	3	2400	100.00
BFINVEST	EQ	14-Sep-2020	299.65	302.00	305.05	294.30	295.95	296.65	301.08	19617	59.06	1186	8072	41.15
BFUTILITIE	EQ	14-Sep-2020	246.95	249.80	256.80	249.10	250.35	251.05	252.55	133513	337.19	4877	34259	25.66
BGRENERGY	EQ	14-Sep-2020	39.55	38.40	38.50	37.60	37.60	37.60	37.75	229764	86.73	1243	154435	67.21
BHAGERIA	EQ	14-Sep-2020	137.00	138.45	140.90	138.45	139.00	139.35	139.70	44825	62.62	966	35018	78.12
BHAGYANGR	EQ	14-Sep-2020	18.00	17.25	18.25	17.25	17.80	17.80	17.80	18592	3.31	58	14362	77.25
BHAGYAPROP	EQ	14-Sep-2020	21.85	21.40	22.75	21.40	21.90	21.90	21.90	3075	0.67	23	3048	99.12
BHANDARI	EQ	14-Sep-2020	1.20	1.20	1.20	1.15	1.20	1.20	1.18	146152	1.72	212	100531	68.79
BHARATFORG	EQ	14-Sep-2020	463.40	465.25	481.85	465.00	474.25	475.60	475.33	4173115	19835.94	76123	1696031	40.64
BHARATGEAR	EQ	14-Sep-2020	52.00	53.90	53.90	51.50	52.60	52.65	53.05	3984	2.11	126	2458	61.70
BHARATRAS	EQ	14-Sep-2020	9250.85	9450.00	9574.20	9388.95	9450.00	9479.60	9497.43	5652	536.79	1760	3276	57.96
BHARATWIRE	EQ	14-Sep-2020	27.70	27.90	27.90	26.70	27.10	27.25	27.39	8306	2.27	123	5656	68.10
BHARTIARTL	EQ	14-Sep-2020	491.65	496.00	497.25	468.30	473.00	474.10	479.62	52056004	249669.70	589731	22336706	42.91
BHEL	EQ	14-Sep-2020	37.10	36.20	37.45	36.00	36.30	36.25	36.61	37783076	13831.15	57641	9168363	24.27
BIGBLOC	BE	14-Sep-2020	47.00	49.10	49.10	48.00	48.80	48.75	48.56	1118	0.54	16	-	-
BIL	BE	14-Sep-2020	170.05	177.95	177.95	170.80	175.00	171.70	171.80	969	1.66	25	-	-
BILENERGY	EQ	14-Sep-2020	0.85	0.85	0.90	0.85	0.85	0.90	0.89	278221	2.48	170	183866	66.09
BINDALAGRO	EQ	14-Sep-2020	11.40	11.90	11.95	11.75	11.95	11.95	11.95	4360846	521.12	82	4354374	99.85
BIOCON	EQ	14-Sep-2020	433.10	435.30	440.00	426.35	428.65	430.00	431.86	2912856	12579.45	33546	683847	23.48
BIOFILCHEM	BE	14-Sep-2020	43.15	45.30	45.30	43.15	45.30	45.30	45.18	67681	30.58	444	-	-
BIRLACABLE	EQ	14-Sep-2020	54.35	55.00	57.80	55.00	56.10	56.35	56.48	56340	31.82	800	31893	56.61
BIRLACORPN	EQ	14-Sep-2020	597.35	623.95	682.05	609.15	672.30	671.60	652.49	866004	5650.56	28986	502452	58.02
BIRLAMONEY	EQ	14-Sep-2020	41.60	42.75	42.75	40.05	40.15	40.60	41.47	242897	100.74	2093	129631	53.37
BIRLATYRE	EQ	14-Sep-2020	23.00	23.35	23.95	22.10	23.00	22.95	23.09	488887	112.90	2297	281326	57.54
BKMINDST	EQ	14-Sep-2020	0.90	0.90	0.95	0.85	0.90	0.95	0.93	64064	0.60	63	47761	74.55
BLBLIMITED	BE	14-Sep-2020	5.80	6.05	6.05	5.70	6.00	6.00	6.04	3184	0.19	19	-	-
BLISSGVS	EQ	14-Sep-2020	151.55	152.25	156.15	151.60	152.80	153.90	154.49	823554	1272.33	6157	215020	26.11
BLKASHYAP	BE	14-Sep-2020	7.45	7.25	7.65	7.25	7.40	7.45	7.48	42262	3.16	98	-	-
BLS	EQ	14-Sep-2020	106.90	106.90	109.70	106.90	107.55	108.05	108.05	91237	98.58	851	64656	70.87
BLUEBLENDS	BZ	14-Sep-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.84	3076	0.03	13	-	-
BLUECHIP	BE	14-Sep-2020	0.05	0.10	0.10	0.10	0.10	0.10	0.10	1	0.00	1	-	-
BLUECOAST	BE	14-Sep-2020	4.40	4.30	4.40	4.30	4.40	4.40	4.32	5	0.00	2	-	-
BLUEDART	EQ	14-Sep-2020	2912.45	2880.00	3038.60	2880.00	3003.80	3000.95	2980.42	159907	4765.90	13585	37001	23.14
BLUESTARCO	EQ	14-Sep-2020	606.25	612.90	710.00	612.90	667.00	664.45	680.97	764383	5205.18	66347	371699	48.63
BODALCHEM	EQ	14-Sep-2020	67.95	68.70	72.95	68.65	72.30	72.05	71.47	1029059	735.44	6405	372128	36.16
BOHRA	SM	14-Sep-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	8000	0.12	3	8000	100.00
BOMDYEING	EQ	14-Sep-2020	65.15	65.70	68.50	65.60	67.40	67.50	67.54	2277173	1537.92	11438	548439	24.08
BOROLTD	BE	14-Sep-2020	153.10	155.10	160.75	153.25	160.45	160.20	159.47	61649	98.31	484	-	-
BORORENEW	EQ	14-Sep-2020	75.35	75.50	77.25	75.45	76.45	76.40	76.48	103298	79.01	980	63883	61.84
BOSCHLTD	EQ	14-Sep-2020	12872.15	12970.00	13298.00	12759.85	12841.95	12853.55	13037.94	76633	9991.36	15960	7560	9.87
BPCL	EQ	14-Sep-2020	428.75	425.90	429.50	414.15	415.45	417.15	421.56	6025431	25400.57	70737	961283	15.95
BPL	EQ	14-Sep-2020	18.50	18.55	19.40	18.20	19.30	19.20	19.06	47376	9.03	249	33615	70.95
BRFL	BE	14-Sep-2020	11.25	11.75	11.80	11.25	11.80	11.80	11.79	110397	13.02	176	-	-
BRIGADE	EQ	14-Sep-2020	162.25	162.75	174.80	162.65	172.75	173.20	171.17	460074	787.51	8035	363249	78.95
BRIGHT	SM	14-Sep-2020	7.45	7.50	7.70	7.50	7.70	7.70	7.60	6000	0.46	2	6000	100.00
BRITANNIA	EQ	14-Sep-2020	3772.25	3788.90	3796.00	3711.00	3715.00	3719.50	3737.20	397741	14864.38	43575	168876	42.46
BRITANNIA	N2	14-Sep-2020	31.61	31.60	31.85	31.60	31.70	31.68	31.69	3976	1.26	73	3976	100.00
BRNL	EQ	14-Sep-2020	33.65	33.70	34.75	32.55	33.30	33.30	33.41	26661	8.91	388	19445	72.93
BROOKS	EQ	14-Sep-2020	38.75	38.50	40.65	38.35	40.65	40.60	40.16	30095	12.09	666	20083	66.73
BSE	EQ	14-Sep-2020	529.85	531.00	558.40	531.00	552.50	553.85	549.57	970720	5334.82	24681	306847	31.61
BSELINFRA	EQ	14-Sep-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.02	48903	0.50	39	31426	64.26
BSHSL	SM	14-Sep-2020	96.35	94.50	94.50	94.50	94.50	94.50	94.50	1600	1.51	1	1600	100.00
BSL	EQ	14-Sep-2020	22.70	23.50	23.75	22.30	22.55	22.60	22.83	5561	1.27	123	4360	78.40
BSLGOLDETF	EQ	14-Sep-2020	4717.50	4717.45	4749.00	4717.45	4722.00	4722.10	4730.87	226	10.69	87	83	36.73
BSLNIFTY	EQ	14-Sep-2020	125.88	126.30	127.30	126.30	126.30	126.30	126.99	13	0.02	7	7	53.85
BSOFT	EQ	14-Sep-2020	166.20	170.15	187.65	165.55	182.00	182.70	179.02	5922407	10602.03	58993	2042130	34.48
BURNPUR	EQ	14-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	34337	0.58	54	33797	98.43
BUTTERFLY	BE	14-Sep-2020	217.35	222.00	228.20	218.00	228.20	228.20	226.89	43966	99.76	430	-	-
BVCL	BE	14-Sep-2020	14.60	15.30	15.30	15.30	15.30	15.30	15.30	738	0.11	3	-	-
BYKE	EQ	14-Sep-2020	15.00	15.00	15.00	14.05	14.35	14.45	14.40	39729	5.72	306	24219	60.96
CADILAHC	EQ	14-Sep-2020	370.00	371.80	373.20	365.50	368.00	368.55	368.61	2843408	10481.01	36166	742452	26.11
CALSOFT	BE	14-Sep-2020	9.05	8.60	8.60	8.60	8.60	8.60	8.60	8344	0.72	25	-	-
CAMLINFINE	EQ	14-Sep-2020	89.30	90.90	92.95	89.00	89.40	89.85	91.55	653835	598.58	5015	465498	71.20
CANBK	EQ	14-Sep-2020	100.85	102.00	102.90	99.85	100.55	100.40	101.15	5404409	5466.64	31844	1418438	26.25
CANDC	BZ	14-Sep-2020	2.80	2.75	2.90	2.70	2.70	2.70	2.78	13696	0.38	27	-	-
CANFINHOME	EQ	14-Sep-2020	391.45	402.00	439.60	400.80	426.00	425.75	422.95	2424262	10253.35	78419	1348032	55.61
CANTABIL	EQ	14-Sep-2020	326.10	334.50	338.35	325.25	330.00	328.50	334.01	207100	691.74	5446	55372	26.74
CAPACITE	EQ	14-Sep-2020	125.10	126.00	150.00	125.45	129.10	129.35	131.48	51486	67.69	1485	30191	58.64
CAPLIPOINT	EQ	14-Sep-2020	537.85	544.90	566.00	540.95	552.00	553.15	556.43	462597	2574.03	15985	216774	46.86
CAPTRUST	EQ	14-Sep-2020	63.80	69.00	69.00	60.10	63.95	63.95	63.70	12481	7.95	519	5766	46.20
CARBORUNIV	EQ	14-Sep-2020	253.40	261.75	274.80	257.10	272.50	273.35	269.40	558461	1504.51	14243	357375	63.99
CAREERP	EQ	14-Sep-2020	164.85	164.85	169.85	159.55	165.50	166.80	165.11	97813	161.50	2754	39478	40.36
CARERATING	EQ	14-Sep-2020	394.05	396.00	410.55	396.00	405.00	400.65	402.46	80171	322.65	4220	40326	50.30
CASTEXTECH	BE	14-Sep-2020	0.35	0.30	0.40	0.30	0.40	0.35	0.32	84828	0.27	37	-	-
CASTROLIND	EQ	14-Sep-2020	119.85	120.50	124.50	119.55	120.15	120.20	121.88	1410543	1719.10	16004	711812	50.46
CCCL	BE	14-Sep-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	5000	0.02	3	-	-
CCHHL	EQ	14-Sep-2020	3.15	3.30	3.30	3.15	3.20	3.25	3.24	32617	1.06	99	26256	80.50
CCL	EQ	14-Sep-2020	246.20	249.05	275.25	249.05	275.00	272.25	266.52	421767	1124.11	12264	215806	51.17
CDSL	EQ	14-Sep-2020	445.85	451.00	474.95	451.00	473.00	472.30	465.62	2748520	12797.73	53927	659172	23.98
CEATLTD	EQ	14-Sep-2020	893.95	899.00	949.90	897.00	928.05	927.65	931.98	611457	5698.68	17400	276191	45.17
CEBBCO	EQ	14-Sep-2020	15.75	16.60	16.85	15.80	16.25	16.15	16.29	71749	11.69	552	43131	60.11
CELEBRITY	EQ	14-Sep-2020	5.00	5.10	5.25	4.75	5.05	5.05	5.08	43489	2.21	106	40708	93.61
CENTENKA	EQ	14-Sep-2020	181.20	183.00	185.00	179.30	180.10	181.00	182.25	47282	86.17	1548	29567	62.53
CENTEXT	EQ	14-Sep-2020	3.80	3.75	3.95	3.65	3.70	3.70	3.83	234606	8.98	257	136567	58.21
CENTRALBK	EQ	14-Sep-2020	16.50	16.50	16.75	16.00	16.50	16.40	16.44	896239	147.30	2448	495258	55.26
CENTRUM	EQ	14-Sep-2020	15.95	16.70	16.70	15.90	15.95	16.00	16.07	127514	20.50	500	89167	69.93
CENTUM	EQ	14-Sep-2020	324.50	331.55	356.80	316.85	320.00	323.00	330.64	40047	132.41	1819	20966	52.35
CENTURYPLY	EQ	14-Sep-2020	161.05	167.00	186.00	164.55	180.05	180.70	176.07	2032881	3579.22	29439	1038495	51.08
CENTURYTEX	EQ	14-Sep-2020	338.20	342.00	380.90	340.35	375.25	376.00	362.19	3666433	13279.33	48869	1114550	30.40
CERA	EQ	14-Sep-2020	2462.80	2462.00	2599.00	2455.00	2589.00	2573.50	2549.72	10396	265.07	1987	5811	55.90
CEREBRAINT	EQ	14-Sep-2020	29.55	29.80	29.80	28.80	29.10	29.15	29.26	88195	25.81	277	60591	68.70
CESC	EQ	14-Sep-2020	626.45	630.80	656.00	630.50	653.90	652.70	645.85	500400	3231.86	24067	179247	35.82
CESCVENT	EQ	14-Sep-2020	233.95	235.00	252.90	235.00	244.00	247.00	247.94	150341	372.76	4194	90414	60.14
CGCL	EQ	14-Sep-2020	216.65	217.75	225.45	216.65	223.70	223.80	221.57	79891	177.01	4169	19946	24.97
CGPOWER	EQ	14-Sep-2020	23.15	23.95	24.30	22.50	24.30	24.30	24.19	1868315	452.01	1816	1770994	94.79
CHALET	EQ	14-Sep-2020	152.50	156.60	156.60	150.90	156.50	154.75	152.68	461153	704.08	3279	398239	86.36
CHAMBLFERT	EQ	14-Sep-2020	142.65	145.00	149.35	145.00	148.45	148.55	147.94	1026972	1519.33	22664	563521	54.87
CHEMBOND	EQ	14-Sep-2020	154.20	155.85	164.40	155.25	158.00	159.15	157.59	13147	20.72	757	5892	44.82
CHEMFAB	EQ	14-Sep-2020	142.90	149.95	149.95	142.50	144.80	144.75	145.21	3931	5.71	146	2099	53.40
CHENNPETRO	EQ	14-Sep-2020	76.60	78.50	80.30	77.60	78.50	79.05	78.87	738947	582.80	4678	258747	35.02
CHOLAFIN	EQ	14-Sep-2020	224.45	230.00	236.20	226.50	232.45	232.10	231.98	10305644	23907.21	70792	4257244	41.31
CHOLAHLDNG	EQ	14-Sep-2020	410.85	418.50	440.00	415.35	422.00	420.85	428.73	43817	187.86	4465	24854	56.72
CHROMATIC	BE	14-Sep-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.73	67897	0.50	49	-	-
CIGNITITEC	EQ	14-Sep-2020	287.45	288.95	309.90	287.95	307.90	307.80	298.93	58176	173.90	2414	36668	63.03
CIMMCO	EQ	14-Sep-2020	20.65	20.05	21.35	20.05	20.95	20.85	20.89	45232	9.45	215	33251	73.51
CINELINE	EQ	14-Sep-2020	27.95	28.20	28.55	27.65	28.10	28.00	28.00	17845	5.00	238	10109	56.65
CINEVISTA	BE	14-Sep-2020	6.50	6.70	6.70	6.20	6.20	6.20	6.25	5402	0.34	33	-	-
CIPLA	EQ	14-Sep-2020	725.95	729.00	730.25	717.75	720.60	721.60	722.96	3104687	22445.53	69513	470100	15.14
CLEDUCATE	EQ	14-Sep-2020	67.30	63.55	66.70	61.10	64.20	63.90	63.60	118921	75.63	1518	46961	39.49
CLNINDIA	EQ	14-Sep-2020	352.10	354.00	361.70	344.15	349.50	349.80	350.03	143523	502.37	5025	69772	48.61
CMICABLES	EQ	14-Sep-2020	38.25	38.30	40.15	37.75	40.15	40.10	39.86	16209	6.46	143	12002	74.05
CMMIPL	SM	14-Sep-2020	3.20	3.20	3.20	3.05	3.05	3.05	3.10	9000	0.28	3	9000	100.00
CNOVAPETRO	EQ	14-Sep-2020	6.00	6.30	6.30	6.00	6.00	6.00	6.09	943	0.06	6	943	100.00
COALINDIA	EQ	14-Sep-2020	125.10	126.00	126.85	124.10	124.85	124.95	125.78	12397189	15593.02	63059	4401665	35.51
COCHINSHIP	EQ	14-Sep-2020	328.45	332.10	339.70	332.10	337.00	336.05	335.92	259465	871.59	7416	136050	52.43
COFORGE	EQ	14-Sep-2020	2090.60	2087.30	2190.15	2062.80	2153.15	2154.70	2141.61	1091182	23368.85	54708	89178	8.17
COLPAL	EQ	14-Sep-2020	1418.65	1427.90	1427.90	1401.05	1411.50	1416.60	1415.25	755429	10691.19	31833	411939	54.53
COMPINFO	EQ	14-Sep-2020	13.25	13.55	13.95	13.05	13.25	13.65	13.47	242587	32.67	338	146605	60.43
COMPUSOFT	EQ	14-Sep-2020	8.10	8.20	8.50	8.10	8.50	8.50	8.25	72587	5.99	380	42508	58.56
CONCOR	EQ	14-Sep-2020	383.80	386.35	391.00	377.05	384.40	384.20	383.54	2324824	8916.62	39757	932418	40.11
CONFIPET	EQ	14-Sep-2020	19.15	19.00	20.05	19.00	20.00	19.80	19.51	269769	52.63	787	200582	74.35
CONSOFINVT	EQ	14-Sep-2020	33.80	33.05	35.00	33.05	33.20	33.85	33.89	1299	0.44	18	1188	91.45
CONTI	SM	14-Sep-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	9999	1.15	3	9999	100.00
CONTROLPR	EQ	14-Sep-2020	225.10	228.00	233.80	223.50	229.90	228.25	227.29	24072	54.71	611	16426	68.24
CORALFINAC	EQ	14-Sep-2020	21.35	21.90	22.40	21.40	22.40	22.40	22.21	38115	8.47	184	34263	89.89
CORDSCABLE	EQ	14-Sep-2020	40.20	41.00	41.90	40.20	41.20	40.60	41.02	12165	4.99	129	8375	68.85
COROMANDEL	EQ	14-Sep-2020	748.20	760.20	798.00	752.05	798.00	790.40	784.08	748822	5871.35	35340	489515	65.37
COSMOFILMS	EQ	14-Sep-2020	390.25	395.60	406.20	390.90	401.50	400.45	400.54	116663	467.28	3992	55019	47.16
COUNCODOS	EQ	14-Sep-2020	1.30	1.30	1.30	1.20	1.30	1.25	1.26	34496	0.43	42	20945	60.72
COX&KINGS	BZ	14-Sep-2020	1.40	1.45	1.45	1.40	1.45	1.40	1.42	276310	3.93	155	-	-
CPSEETF	EQ	14-Sep-2020	17.47	17.80	17.80	17.40	17.53	17.50	17.60	773807	136.18	1850	686003	88.65
CREATIVE	EQ	14-Sep-2020	125.00	128.50	128.50	127.00	127.10	127.30	127.72	11009	14.06	58	2682	24.36
CREATIVEYE	BE	14-Sep-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	6377	0.18	10	-	-
CREDITACC	EQ	14-Sep-2020	707.65	721.70	723.50	708.95	718.50	719.35	718.61	114647	823.87	11231	77524	67.62
CREST	EQ	14-Sep-2020	78.30	79.10	81.45	79.10	80.00	80.15	80.24	5318	4.27	96	3576	67.24
CRISIL	EQ	14-Sep-2020	1790.55	1793.00	1848.75	1770.00	1782.90	1773.40	1795.66	53613	962.71	8759	35090	65.45
CROMPTON	EQ	14-Sep-2020	254.30	258.00	278.80	257.00	267.85	267.90	271.91	2212457	6015.85	55451	1486586	67.19
CSBBANK	EQ	14-Sep-2020	226.25	228.90	233.90	227.00	228.45	229.15	230.41	126114	290.57	3973	38671	30.66
CTE	EQ	14-Sep-2020	23.30	23.35	24.00	22.80	24.00	23.90	23.62	6225	1.47	104	4632	74.41
CUB	EQ	14-Sep-2020	133.85	137.00	150.50	136.00	143.25	143.65	146.22	7598796	11111.31	75724	3694311	48.62
CUBEXTUB	EQ	14-Sep-2020	11.45	11.80	12.10	11.35	12.10	11.95	11.91	7835	0.93	34	3313	42.28
CUMMINSIND	EQ	14-Sep-2020	456.40	456.85	487.75	456.10	472.25	471.55	474.52	3258132	15460.55	67665	899193	27.60
CUPID	EQ	14-Sep-2020	216.25	220.00	228.70	220.00	227.00	226.35	225.50	104133	234.82	3732	61017	58.60
CYBERTECH	EQ	14-Sep-2020	60.10	60.50	64.60	60.50	63.75	63.60	63.13	141933	89.61	1689	76904	54.18
CYIENT	EQ	14-Sep-2020	377.50	381.15	411.00	381.15	404.75	403.70	401.96	1378358	5540.39	31917	590256	42.82
DAAWAT	EQ	14-Sep-2020	51.35	51.80	54.65	51.75	53.65	53.60	53.45	1502846	803.33	7144	707120	47.05
DABUR	EQ	14-Sep-2020	508.25	511.00	514.70	498.25	502.10	504.20	506.21	4233224	21428.81	73241	1080453	25.52
DALBHARAT	EQ	14-Sep-2020	713.25	720.00	744.80	712.25	744.00	731.45	723.04	149263	1079.24	8120	105309	70.55
DALMIASUG	EQ	14-Sep-2020	131.25	132.45	134.00	130.65	131.45	131.55	132.81	143304	190.33	2611	56098	39.15
DAMODARIND	EQ	14-Sep-2020	24.70	24.15	24.50	24.00	24.50	24.50	24.28	2426	0.59	23	1397	57.58
DANGEE	SM	14-Sep-2020	81.00	85.00	91.00	85.00	91.00	91.00	88.00	1600	1.41	2	1600	100.00
DATAMATICS	EQ	14-Sep-2020	74.20	76.40	81.60	75.00	81.60	81.60	79.41	368090	292.31	3563	212630	57.77
DBCORP	EQ	14-Sep-2020	74.90	75.40	78.30	75.40	77.60	77.95	77.16	114847	88.61	1505	68228	59.41
DBL	EQ	14-Sep-2020	368.00	377.90	385.00	371.30	377.35	378.80	379.55	192439	730.41	6147	76440	39.72
DBREALTY	EQ	14-Sep-2020	6.85	6.85	7.05	6.85	6.90	6.95	6.98	163156	11.39	467	120058	73.58
DBSTOCKBRO	EQ	14-Sep-2020	9.60	9.90	9.90	9.25	9.80	9.80	9.71	744	0.07	50	695	93.41
DCAL	EQ	14-Sep-2020	161.10	161.10	169.15	161.10	169.15	169.15	166.60	315756	526.04	3533	202368	64.09
DCBBANK	EQ	14-Sep-2020	85.50	87.00	91.75	87.00	90.25	90.60	90.40	3778200	3415.50	18919	1062236	28.11
DCM	EQ	14-Sep-2020	20.80	21.50	21.55	20.45	20.50	20.60	20.88	15165	3.17	105	9441	62.26
DCMFINSERV	BE	14-Sep-2020	1.25	1.25	1.30	1.20	1.25	1.25	1.23	7856	0.10	9	-	-
DCMNVL	EQ	14-Sep-2020	25.25	25.95	26.80	25.50	25.90	26.25	26.17	6074	1.59	76	3178	52.32
DCMSHRIRAM	EQ	14-Sep-2020	344.55	347.45	361.65	347.05	357.00	357.00	356.06	49305	175.55	2135	27233	55.23
DCW	EQ	14-Sep-2020	13.20	13.30	14.70	13.20	14.10	14.10	14.20	627660	89.11	1424	365941	58.30
DECCANCE	EQ	14-Sep-2020	292.90	295.60	295.60	285.20	291.10	290.60	290.94	68073	198.05	2656	35989	52.87
DEEPAKFERT	EQ	14-Sep-2020	161.40	163.10	169.70	163.00	168.00	167.05	166.62	1371104	2284.47	16972	414354	30.22
DEEPAKNTR	EQ	14-Sep-2020	733.15	755.00	801.80	753.60	797.00	795.60	782.38	2988274	23379.59	102320	900945	30.15
DEEPIND	EQ	14-Sep-2020	71.35	72.40	80.10	71.60	72.00	73.15	74.60	80381	59.97	1794	24441	30.41
DELTACORP	EQ	14-Sep-2020	106.30	107.30	111.90	107.00	110.70	110.50	110.03	1196007	1316.01	11358	525638	43.95
DELTAMAGNT	EQ	14-Sep-2020	19.45	19.90	19.90	19.05	19.20	19.20	19.26	4142	0.80	130	2708	65.38
DEN	EQ	14-Sep-2020	73.50	74.00	77.15	73.70	75.10	76.25	75.52	84336	63.69	1467	43843	51.99
DENORA	EQ	14-Sep-2020	214.70	214.05	224.80	213.20	217.70	217.45	219.45	7818	17.16	292	4705	60.18
DEVIT	SM	14-Sep-2020	109.75	109.00	109.00	109.00	109.00	109.00	109.00	1500	1.64	1	1500	100.00
DFMFOODS	EQ	14-Sep-2020	358.65	366.00	376.55	360.25	376.55	376.50	372.48	262884	979.19	5479	161394	61.39
DGCONTENT	EQ	14-Sep-2020	11.35	11.90	11.90	11.90	11.90	11.90	11.90	4538	0.54	14	4538	100.00
DHAMPURSUG	EQ	14-Sep-2020	143.00	144.50	149.70	144.15	146.45	146.25	147.30	516130	760.27	5736	182893	35.44
DHANBANK	EQ	14-Sep-2020	13.25	13.25	13.65	13.20	13.25	13.25	13.37	397259	53.13	1100	193565	48.73
DHANUKA	EQ	14-Sep-2020	735.55	743.80	784.75	743.80	769.90	771.95	765.86	111980	857.61	10881	49800	44.47
DHARSUGAR	BE	14-Sep-2020	4.65	4.65	4.80	4.65	4.70	4.70	4.78	1230	0.06	6	-	-
DHFL	EQ	14-Sep-2020	14.45	14.10	14.45	14.10	14.25	14.20	14.22	761691	108.27	2008	430435	56.51
DHFL	N6	14-Sep-2020	300.00	300.00	300.00	300.00	300.00	300.00	300.00	185	0.56	14	185	100.00
DHFL	NC	14-Sep-2020	326.90	320.00	320.00	320.00	320.00	320.00	320.00	281	0.90	6	281	100.00
DHFL	NP	14-Sep-2020	331.27	320.00	320.00	317.00	317.00	317.00	317.23	130	0.41	6	130	100.00
DHFL	NS	14-Sep-2020	312.11	300.00	317.00	278.86	296.00	289.74	289.02	164	0.47	13	110	67.07
DHFL	Y1	14-Sep-2020	270.00	320.00	320.00	314.90	314.90	314.90	317.45	10	0.03	2	0	0.00
DHUNINV	EQ	14-Sep-2020	223.30	229.85	234.80	223.80	224.25	224.25	227.25	755	1.72	74	540	71.52
DIAMONDYD	EQ	14-Sep-2020	627.25	621.55	640.00	621.50	625.60	627.95	633.98	7211	45.72	617	4800	66.56
DIAPOWER	BZ	14-Sep-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.91	36308	0.33	27	-	-
DICIND	EQ	14-Sep-2020	379.25	381.95	394.00	376.15	382.65	384.85	387.26	7004	27.12	439	1739	24.83
DIGISPICE	EQ	14-Sep-2020	7.85	8.00	8.20	7.50	7.70	7.75	7.71	18244	1.41	79	13700	75.09
DIGJAMLTD	BZ	14-Sep-2020	2.85	2.85	2.85	2.75	2.80	2.80	2.80	9360	0.26	22	-	-
DISHTV	EQ	14-Sep-2020	14.30	14.90	15.00	14.60	15.00	15.00	14.94	6450673	963.92	7107	4772106	73.98
DIVISLAB	EQ	14-Sep-2020	3146.65	3169.60	3227.65	3133.70	3170.00	3164.80	3180.87	773894	24616.58	48731	286887	37.07
DIXON	EQ	14-Sep-2020	9240.00	9325.00	10289.50	9325.00	9875.00	9822.90	9831.15	197781	19444.14	57438	95026	48.05
DLF	EQ	14-Sep-2020	154.30	156.00	159.30	154.50	155.95	155.70	156.90	10567394	16580.00	66323	1317160	12.46
DLINKINDIA	EQ	14-Sep-2020	105.05	106.65	110.95	106.00	109.80	110.25	109.51	293005	320.87	4623	119448	40.77
DMART	EQ	14-Sep-2020	2239.35	2250.00	2258.95	2150.05	2169.40	2162.70	2191.77	902088	19771.72	54113	572414	63.45
DNAMEDIA	EQ	14-Sep-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.51	93069	0.47	59	71324	76.64
DOLAT	EQ	14-Sep-2020	51.65	52.20	53.25	51.95	53.00	52.55	52.71	29763	15.69	455	19623	65.93
DOLLAR	EQ	14-Sep-2020	141.20	143.00	148.35	142.50	144.70	144.70	145.35	69160	100.53	1619	35459	51.27
DONEAR	EQ	14-Sep-2020	26.45	26.55	28.85	26.55	27.35	27.60	27.93	57979	16.19	552	22542	38.88
DPSCLTD	EQ	14-Sep-2020	12.10	12.10	12.30	12.10	12.10	12.10	12.11	7636	0.92	52	7180	94.03
DPWIRES	EQ	14-Sep-2020	58.90	61.30	61.30	58.35	59.90	59.95	59.38	5676	3.37	64	1072	18.89
DQE	EQ	14-Sep-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.49	25903	0.39	48	24000	92.65
DREDGECORP	EQ	14-Sep-2020	274.30	275.70	287.00	275.50	281.00	281.15	280.95	100535	282.45	4084	24445	24.31
DRREDDY	EQ	14-Sep-2020	4401.60	4423.65	4423.65	4336.00	4371.80	4364.10	4377.76	584911	25606.02	33908	134904	23.06
DSML	SM	14-Sep-2020	12.55	13.15	13.15	13.15	13.15	13.15	13.15	6000	0.79	1	6000	100.00
DSSL	EQ	14-Sep-2020	27.35	27.50	27.55	25.60	25.70	25.70	26.29	7196	1.89	78	5167	71.80
DTIL	EQ	14-Sep-2020	241.30	253.85	253.85	244.10	245.00	246.15	249.28	7138	17.79	332	5084	71.22
DUCON	EQ	14-Sep-2020	3.90	3.90	4.05	3.85	3.95	3.95	4.01	32337	1.30	52	21546	66.63
DVL	BE	14-Sep-2020	58.50	61.35	61.35	56.60	58.85	57.95	57.56	3415	1.97	51	-	-
DWARKESH	EQ	14-Sep-2020	29.40	29.75	30.15	29.00	29.00	29.15	29.57	639592	189.15	2390	281331	43.99
DYNAMATECH	EQ	14-Sep-2020	754.60	767.00	779.00	740.10	750.00	749.90	761.00	11305	86.03	1416	5566	49.23
DYNPRO	EQ	14-Sep-2020	199.65	206.00	216.00	204.45	212.75	212.55	211.63	216231	457.61	5409	123586	57.15
EASTSILK	EQ	14-Sep-2020	1.25	1.30	1.30	1.20	1.25	1.25	1.27	8734	0.11	27	8179	93.65
EASUNREYRL	BZ	14-Sep-2020	3.00	3.15	3.15	2.85	3.00	2.85	2.86	5151	0.15	11	-	-
EBANK	EQ	14-Sep-2020	2473.00	2472.50	2472.50	2472.50	2472.50	2472.50	2472.50	1	0.02	1	1	100.00
EBBETF0423	EQ	14-Sep-2020	1081.96	1082.45	1083.50	1081.55	1083.48	1083.43	1082.76	3155	34.16	45	2354	74.61
EBBETF0425	EQ	14-Sep-2020	996.30	996.00	1002.00	995.00	997.50	997.26	996.96	2232	22.25	54	2051	91.89
EBBETF0430	EQ	14-Sep-2020	1100.15	1100.00	1102.25	1098.62	1099.27	1099.98	1099.89	7399	81.38	80	7104	96.01
EBBETF0431	EQ	14-Sep-2020	994.99	998.00	998.00	992.00	992.99	992.99	993.90	7556	75.10	94	6227	82.41
EBIXFOREX	EQ	14-Sep-2020	467.70	470.00	480.00	438.00	466.00	458.30	465.93	3311	15.43	697	2321	70.10
ECLERX	EQ	14-Sep-2020	731.80	741.00	776.60	740.00	771.05	770.85	765.57	164924	1262.61	19538	93552	56.72
ECLFINANCE	NE	14-Sep-2020	1175.00	1125.00	1189.99	1031.01	1189.99	1181.66	1093.93	555	6.07	17	313	56.40
ECLFINANCE	NF	14-Sep-2020	971.12	963.00	981.00	900.50	981.00	979.89	973.71	1557	15.16	18	1507	96.79
ECLFINANCE	NG	14-Sep-2020	912.00	909.99	910.00	909.99	910.00	909.99	909.99	51	0.46	7	51	100.00
ECLFINANCE	NH	14-Sep-2020	1050.00	1095.00	1095.00	1038.00	1089.95	1040.60	1044.70	133	1.39	8	133	100.00
ECLFINANCE	NI	14-Sep-2020	855.00	855.10	925.00	855.10	925.00	909.36	893.38	329	2.94	16	302	91.79
ECLFINANCE	NJ	14-Sep-2020	890.00	890.00	895.01	890.00	895.00	895.00	894.67	209	1.87	10	209	100.00
ECLFINANCE	NK	14-Sep-2020	815.00	849.99	849.99	820.00	820.00	842.18	842.18	31	0.26	4	23	74.19
ECLFINANCE	NM	14-Sep-2020	1006.00	1005.00	1032.00	1000.00	1032.00	1026.03	1023.79	2405	24.62	18	2405	100.00
ECLFINANCE	NN	14-Sep-2020	1073.72	1080.25	1134.60	1080.25	1134.60	1131.15	1131.10	970	10.97	8	970	100.00
ECLFINANCE	NO	14-Sep-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	5	0.05	1	5	100.00
ECLFINANCE	NQ	14-Sep-2020	1025.00	963.01	1010.00	963.00	1010.00	1010.00	978.67	300	2.94	5	200	66.67
ECLFINANCE	NR	14-Sep-2020	948.11	949.99	954.00	940.05	954.00	954.00	950.53	700	6.65	14	590	84.29
ECLFINANCE	NS	14-Sep-2020	970.00	970.00	975.00	970.00	975.00	975.00	972.05	100	0.97	9	100	100.00
EDELWEISS	EQ	14-Sep-2020	73.55	74.20	77.20	73.55	74.05	74.05	75.44	7416528	5594.92	6081	1502190	20.25
EDUCOMP	BZ	14-Sep-2020	3.20	3.05	3.30	3.05	3.20	3.10	3.14	33266	1.05	74	-	-
EHFLNCD	N3	14-Sep-2020	982.40	980.00	995.00	980.00	995.00	995.00	980.71	21	0.21	4	21	100.00
EHFLNCD	N5	14-Sep-2020	890.00	895.00	895.00	890.00	890.00	890.00	890.58	120	1.07	3	120	100.00
EHFLNCD	N6	14-Sep-2020	786.03	795.00	820.00	785.00	792.00	792.33	794.70	946	7.52	25	921	97.36
EICHERMOT	EQ	14-Sep-2020	2160.30	2165.00	2198.00	2148.30	2153.00	2159.40	2175.36	1180377	25677.42	67588	301515	25.54
EIDPARRY	EQ	14-Sep-2020	292.10	297.00	312.50	295.05	311.30	310.20	308.55	1158464	3574.41	32868	582152	50.25
EIFFL	SM	14-Sep-2020	92.00	91.50	92.00	91.20	92.00	92.00	91.64	7200	6.60	9	7200	100.00
EIHAHOTELS	EQ	14-Sep-2020	243.75	248.15	250.00	243.35	246.90	245.55	247.50	8469	20.96	992	2324	27.44
EIHOTEL	EQ	14-Sep-2020	85.20	85.90	90.35	85.30	89.65	88.95	87.31	1849260	1614.52	10504	825283	44.63
EIMCOELECO	EQ	14-Sep-2020	340.85	341.05	348.00	331.20	332.10	334.40	342.05	588	2.01	67	319	54.25
EKC	BE	14-Sep-2020	27.80	29.15	29.15	27.05	28.30	28.20	28.38	86684	24.60	255	-	-
ELECON	EQ	14-Sep-2020	27.75	28.65	29.50	27.75	28.45	28.60	28.65	183277	52.50	1286	111344	60.75
ELECTCAST	EQ	14-Sep-2020	15.95	16.20	16.30	15.95	16.10	16.05	16.13	595542	96.03	677	503714	84.58
ELECTHERM	EQ	14-Sep-2020	109.70	110.45	112.80	108.55	108.80	109.30	111.00	38275	42.49	1165	17789	46.48
ELGIEQUIP	EQ	14-Sep-2020	226.50	229.80	237.50	226.60	234.10	234.60	232.96	80776	188.18	3023	47394	58.67
ELGIRUBCO	EQ	14-Sep-2020	16.30	16.95	16.95	15.95	16.50	16.50	16.59	19415	3.22	102	16662	85.82
EMAMILTD	EQ	14-Sep-2020	383.50	383.50	400.90	381.25	393.90	395.15	392.17	622702	2442.05	29822	337613	54.22
EMAMIPAP	EQ	14-Sep-2020	69.20	71.05	71.65	69.05	70.00	70.00	70.34	3293	2.32	117	2889	87.73
EMAMIREAL	BE	14-Sep-2020	46.05	46.00	46.45	43.80	45.00	45.75	45.76	45732	20.93	92	-	-
EMBASSY	RR	14-Sep-2020	362.06	360.33	370.85	360.33	363.00	363.14	363.18	801000	2909.10	1532	725000	90.51
EMCO	BZ	14-Sep-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.60	22033	0.35	30	-	-
EMKAY	EQ	14-Sep-2020	52.75	52.75	57.00	52.75	53.15	54.60	55.50	6837	3.79	215	3942	57.66
EMMBI	EQ	14-Sep-2020	79.80	80.95	83.50	78.10	80.10	79.85	80.92	10938	8.85	545	5715	52.25
EMOFSR1RGG	MF	14-Sep-2020	9.64	9.64	9.74	9.64	9.72	9.72	9.66	110175	10.64	29	110175	100.00
ENDURANCE	EQ	14-Sep-2020	1080.90	1095.00	1150.00	1070.05	1148.05	1146.40	1117.72	121739	1360.70	13696	71160	58.45
ENERGYDEV	EQ	14-Sep-2020	6.40	6.40	6.55	6.30	6.55	6.50	6.40	5446	0.35	41	5400	99.16
ENGINERSIN	EQ	14-Sep-2020	64.00	65.25	72.30	65.10	69.75	69.65	69.82	16693201	11654.83	76826	8316061	49.82
ENIL	EQ	14-Sep-2020	154.50	158.20	162.20	155.05	162.05	161.45	160.72	14303	22.99	398	11703	81.82
EON	BZ	14-Sep-2020	6.80	6.60	6.60	6.50	6.50	6.50	6.54	4741	0.31	32	-	-
EQ30	EQ	14-Sep-2020	339.99	325.00	344.92	325.00	340.00	339.98	339.44	91	0.31	14	57	62.64
EQUITAS	EQ	14-Sep-2020	52.75	53.65	57.50	53.25	55.25	55.45	55.28	12168723	6726.61	43736	4737453	38.93
ERFLNCDI	N1	14-Sep-2020	990.11	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1	0.01	1	1	100.00
ERFLNCDI	N2	14-Sep-2020	1012.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1	0.01	1	1	100.00
ERFLNCDI	N3	14-Sep-2020	855.00	960.00	960.00	960.00	960.00	960.00	960.00	5	0.05	1	5	100.00
ERFLNCDI	N4	14-Sep-2020	929.00	945.00	950.00	939.99	940.00	940.00	946.08	115	1.09	5	95	82.61
ERFLNCDI	N5	14-Sep-2020	820.00	820.00	820.00	803.03	803.03	803.56	804.97	1059	8.52	19	994	93.86
ERFLNCDI	N6	14-Sep-2020	756.80	831.80	831.80	810.55	810.55	810.55	826.90	65	0.54	4	65	100.00
ERIS	EQ	14-Sep-2020	489.95	494.70	530.15	494.70	519.95	518.00	516.67	279842	1445.85	14513	104528	37.35
EROSMEDIA	BE	14-Sep-2020	22.20	22.50	22.70	21.80	22.50	22.40	22.34	124738	27.87	1132	-	-
ESABINDIA	EQ	14-Sep-2020	1367.60	1418.00	1428.20	1349.05	1410.05	1408.00	1384.51	7429	102.86	1147	3793	51.06
ESCORTS	EQ	14-Sep-2020	1198.60	1207.00	1276.00	1197.50	1240.50	1246.50	1247.05	5297033	66056.78	140506	419304	7.92
ESSARSHPNG	BE	14-Sep-2020	9.15	9.15	9.45	9.00	9.05	9.05	9.10	24457	2.22	114	-	-
ESSELPACK	EQ	14-Sep-2020	281.45	284.00	304.40	284.00	303.00	299.55	294.41	556505	1638.38	21332	314207	56.46
ESTER	EQ	14-Sep-2020	74.05	76.50	77.25	75.00	76.25	76.50	76.25	212999	162.41	2067	116830	54.85
EUROCERA	BZ	14-Sep-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1351	0.03	4	-	-
EUROMULTI	BE	14-Sep-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	5379	0.11	9	-	-
EUROTEXIND	EQ	14-Sep-2020	9.65	9.65	9.65	9.65	9.65	9.65	9.65	1	0.00	1	1	100.00
EVEREADY	EQ	14-Sep-2020	142.75	145.50	146.50	141.75	143.40	142.90	144.01	121676	175.22	1513	82362	67.69
EVERESTIND	EQ	14-Sep-2020	215.75	218.50	226.50	218.50	223.00	221.00	222.53	62004	137.98	2308	31755	51.21
EXCELINDUS	EQ	14-Sep-2020	822.15	826.30	860.75	826.30	844.00	840.55	845.99	26896	227.54	3997	14549	54.09
EXIDEIND	EQ	14-Sep-2020	155.65	156.65	162.40	156.40	160.15	160.25	160.55	5189534	8331.98	44733	1013543	19.53
EXPLEOSOL	EQ	14-Sep-2020	475.10	478.00	498.85	477.75	498.85	498.85	495.27	22929	113.56	701	16068	70.08
FACT	EQ	14-Sep-2020	46.25	46.55	47.00	46.00	46.40	46.45	46.58	52921	24.65	566	24568	46.42
FAIRCHEM	EQ	14-Sep-2020	560.25	562.70	608.00	562.70	590.50	590.30	590.22	66403	391.92	3620	46126	69.46
FCL	EQ	14-Sep-2020	32.45	33.25	33.25	31.75	31.85	31.95	32.37	146634	47.47	973	85577	58.36
FCONSUMER	EQ	14-Sep-2020	10.35	10.15	10.35	9.85	9.95	9.90	9.98	17255500	1722.73	19986	10554025	61.16
FCSSOFT	EQ	14-Sep-2020	0.40	0.45	0.45	0.40	0.40	0.45	0.43	1389208	6.03	585	875885	63.05
FDC	EQ	14-Sep-2020	326.75	327.70	347.00	327.70	344.65	345.10	340.86	819444	2793.12	21466	321688	39.26
FEDERALBNK	EQ	14-Sep-2020	51.80	52.40	55.00	52.30	53.35	53.35	53.81	48277630	25978.81	83962	8984402	18.61
FEL	EQ	14-Sep-2020	15.30	15.20	15.20	14.55	14.55	14.55	14.73	4758232	700.84	7678	2972000	62.46
FELDVR	EQ	14-Sep-2020	16.15	16.45	16.60	15.60	16.10	15.85	15.92	140396	22.35	469	93845	66.84
FIEMIND	EQ	14-Sep-2020	578.75	585.00	600.00	581.25	585.00	584.20	590.02	41839	246.86	3736	13923	33.28
FILATEX	EQ	14-Sep-2020	28.65	29.00	29.80	28.40	29.80	29.10	28.96	57683	16.70	251	38248	66.31
FINCABLES	EQ	14-Sep-2020	280.00	288.00	297.85	288.00	292.80	292.60	292.81	363932	1065.64	10002	244911	67.30
FINEORG	EQ	14-Sep-2020	2848.30	2900.00	3260.00	2886.45	3209.95	3145.20	3047.74	238308	7263.00	28753	66486	27.90
FINPIPE	EQ	14-Sep-2020	505.75	517.95	548.90	511.15	544.50	545.20	534.70	166948	892.66	7779	91677	54.91
FLEXITUFF	BE	14-Sep-2020	11.85	11.30	12.40	11.30	12.25	12.25	11.48	86794	9.96	202	-	-
FLFL	EQ	14-Sep-2020	106.70	105.90	105.90	101.40	102.40	101.65	103.18	1493678	1541.18	10093	923477	61.83
FLUOROCHEM	EQ	14-Sep-2020	522.90	540.00	549.00	525.55	530.00	530.20	535.29	173699	929.79	3476	98927	56.95
FMGOETZE	EQ	14-Sep-2020	376.70	379.95	398.90	374.00	385.00	386.30	388.61	5719	22.22	610	2476	43.29
FMNL	EQ	14-Sep-2020	24.35	25.10	25.10	23.15	23.60	23.25	23.45	101565	23.82	626	64177	63.19
FOCUS	SM	14-Sep-2020	20.60	21.60	21.60	21.60	21.60	21.60	21.60	6000	1.30	1	6000	100.00
FORCEMOT	EQ	14-Sep-2020	1095.25	1100.00	1139.80	1100.00	1113.00	1112.30	1121.57	45912	514.94	5595	13387	29.16
FORTIS	EQ	14-Sep-2020	135.25	135.95	136.25	131.60	133.00	132.90	133.71	843084	1127.33	16009	504110	59.79
FOSECOIND	EQ	14-Sep-2020	1229.60	1254.95	1359.95	1241.00	1346.90	1343.75	1331.34	9071	120.77	1478	3345	36.88
FRETAIL	EQ	14-Sep-2020	106.40	107.45	107.45	101.10	101.10	101.10	102.97	9364060	9642.16	75344	6214934	66.37
FSC	EQ	14-Sep-2020	123.30	123.40	124.40	117.15	117.40	117.40	119.17	656373	782.18	8179	431510	65.74
FSL	EQ	14-Sep-2020	64.25	64.70	70.50	64.60	69.25	69.15	68.95	10682234	7365.48	47290	4242273	39.71
GABRIEL	EQ	14-Sep-2020	102.75	108.00	110.40	106.90	109.20	109.25	108.69	304940	331.44	7043	132530	43.46
GAEL	EQ	14-Sep-2020	199.55	205.00	215.00	202.30	212.00	211.15	210.61	334731	704.98	7278	220505	65.88
GAIL	EQ	14-Sep-2020	90.75	91.90	93.65	90.80	91.80	91.95	92.25	16300720	15036.80	54153	5118541	31.40
GAL	EQ	14-Sep-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	11754	0.36	27	11754	100.00
GALAXYSURF	EQ	14-Sep-2020	1782.15	1840.00	2039.85	1825.05	1910.00	1910.35	1936.79	166848	3231.49	22351	88707	53.17
GALLANTT	EQ	14-Sep-2020	32.75	33.10	34.10	31.80	33.00	33.00	33.03	26504	8.75	508	9624	36.31
GALLISPAT	EQ	14-Sep-2020	28.25	28.30	28.70	27.10	27.55	27.65	27.85	14599	4.07	116	9208	63.07
GAMMNINFRA	EQ	14-Sep-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.67	740424	5.00	273	362819	49.00
GANDHITUBE	EQ	14-Sep-2020	218.30	215.00	225.00	215.00	218.50	220.15	220.56	3859	8.51	574	1855	48.07
GANECOS	EQ	14-Sep-2020	255.95	262.90	276.55	262.90	273.00	272.40	274.11	32376	88.75	812	26496	81.84
GANESHHOUC	EQ	14-Sep-2020	25.85	26.05	26.95	25.55	26.40	26.45	26.23	14737	3.87	125	5342	36.25
GANGESSECU	EQ	14-Sep-2020	38.60	37.30	46.30	37.30	45.70	45.10	43.92	101809	44.71	743	31456	30.90
GARDENSILK	BE	14-Sep-2020	10.40	9.90	10.90	9.90	10.50	10.50	10.68	20972	2.24	77	-	-
GARFIBRES	EQ	14-Sep-2020	1924.55	1931.20	2044.75	1911.40	2015.00	2013.85	2009.60	56996	1145.39	7418	29453	51.68
GATI	EQ	14-Sep-2020	45.70	45.95	47.00	45.00	45.50	45.60	46.04	510986	235.26	2983	305295	59.75
GAYAHWS	BE	14-Sep-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.43	224178	0.95	112	-	-
GAYAPROJ	EQ	14-Sep-2020	17.25	17.90	17.90	16.80	17.10	17.05	17.16	141036	24.21	420	98751	70.02
GBGLOBAL	BE	14-Sep-2020	9.20	8.75	8.75	8.75	8.75	8.75	8.75	10	0.00	1	-	-
GDL	EQ	14-Sep-2020	89.35	93.00	96.15	91.50	96.15	94.70	94.16	318953	300.31	10993	253339	79.43
GEECEE	EQ	14-Sep-2020	69.05	68.35	73.90	68.05	68.25	68.70	69.83	24448	17.07	1109	3852	15.76
GEEKAYWIRE	BE	14-Sep-2020	86.70	86.60	86.60	86.50	86.60	86.60	86.58	6006	5.20	13	-	-
GENESYS	BE	14-Sep-2020	56.15	54.20	57.70	54.20	57.00	54.55	56.81	110475	62.76	1011	-	-
GENUSPAPER	EQ	14-Sep-2020	5.20	5.20	5.35	5.00	5.15	5.10	5.10	325807	16.63	215	247522	75.97
GENUSPOWER	EQ	14-Sep-2020	27.85	28.70	29.65	27.60	27.75	28.00	28.55	885963	252.96	2920	339095	38.27
GEOJITFSL	EQ	14-Sep-2020	37.80	38.00	38.50	37.70	38.00	37.95	38.14	171679	65.48	5568	108130	62.98
GEPIL	EQ	14-Sep-2020	458.95	462.90	490.00	462.75	485.00	483.45	470.41	69015	324.65	1851	62580	90.68
GESHIP	EQ	14-Sep-2020	260.00	264.40	269.10	259.05	261.95	263.50	263.82	364046	960.42	13063	231414	63.57
GET&D	EQ	14-Sep-2020	99.10	99.10	104.05	99.10	102.00	102.15	102.69	57862	59.42	2628	43582	75.32
GFLLIMITED	EQ	14-Sep-2020	84.75	84.70	87.30	84.25	84.50	84.50	85.03	34228	29.10	1617	27403	80.06
GFSTEELS	EQ	14-Sep-2020	3.00	2.85	3.15	2.85	2.90	3.05	2.97	16765	0.50	37	15387	91.78
GHCL	EQ	14-Sep-2020	159.95	163.90	169.70	162.25	165.95	165.85	166.04	307682	510.89	4027	174960	56.86
GICHSGFIN	EQ	14-Sep-2020	104.60	103.00	103.90	100.55	101.25	101.35	102.16	980339	1001.54	8450	443463	45.24
GICRE	EQ	14-Sep-2020	134.55	136.85	136.85	133.40	133.80	134.05	134.73	326813	440.31	5652	185255	56.69
GILLANDERS	EQ	14-Sep-2020	29.20	30.60	30.60	28.65	28.70	28.65	29.46	398	0.12	7	247	62.06
GILLETTE	EQ	14-Sep-2020	5576.40	5620.00	5734.00	5586.00	5601.05	5608.85	5669.83	12102	686.16	3028	6312	52.16
GINNIFILA	EQ	14-Sep-2020	11.85	11.80	11.95	11.65	11.85	11.75	11.79	49841	5.88	84	44682	89.65
GIPCL	EQ	14-Sep-2020	72.35	72.60	75.50	72.60	74.25	74.30	74.37	223030	165.86	1430	84624	37.94
GKWLIMITED	EQ	14-Sep-2020	509.05	501.05	539.80	501.05	506.05	505.40	520.57	298	1.55	29	73	24.50
GLAXO	EQ	14-Sep-2020	1674.95	1675.00	1767.00	1675.00	1727.50	1728.00	1732.16	347359	6016.83	31581	228185	65.69
GLENMARK	EQ	14-Sep-2020	485.15	487.00	492.20	476.00	482.00	482.85	485.00	1751893	8496.64	30547	265829	15.17
GLFL	EQ	14-Sep-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	3619	0.07	5	3619	100.00
GLOBALVECT	EQ	14-Sep-2020	56.35	56.55	59.85	56.30	57.10	57.30	58.05	46291	26.87	595	13130	28.36
GLOBOFFS	BE	14-Sep-2020	6.60	6.30	6.45	6.30	6.30	6.30	6.34	2431	0.15	30	-	-
GLOBUSSPR	EQ	14-Sep-2020	247.15	255.55	259.50	252.25	259.50	259.50	258.43	104138	269.12	1085	90662	87.06
GMBREW	EQ	14-Sep-2020	387.00	388.15	403.05	388.15	392.25	393.00	394.42	33621	132.61	1845	13331	39.65
GMDCLTD	EQ	14-Sep-2020	45.05	45.95	47.45	45.85	46.45	46.55	46.86	826995	387.52	5807	449235	54.32
GMMPFAUDLR	EQ	14-Sep-2020	5599.45	5610.00	5899.90	5600.00	5880.05	5874.40	5807.15	58103	3374.13	15282	23955	41.23
GMRINFRA	EQ	14-Sep-2020	23.40	23.65	24.25	23.50	23.65	23.70	23.90	13799568	3297.71	12513	2280262	16.52
GNA	EQ	14-Sep-2020	214.60	218.90	229.50	218.85	229.00	228.30	225.59	57691	130.15	1792	34600	59.97
GNFC	EQ	14-Sep-2020	210.05	211.85	217.10	208.15	215.75	214.25	213.88	1068987	2286.33	11334	374506	35.03
GOACARBON	EQ	14-Sep-2020	213.15	216.70	221.70	215.20	217.90	216.80	217.99	27568	60.10	1492	10876	39.45
GOCLCORP	EQ	14-Sep-2020	189.35	190.00	198.60	189.00	191.00	190.90	192.49	13817	26.60	1222	6162	44.60
GODFRYPHLP	EQ	14-Sep-2020	907.90	914.00	962.00	910.20	938.25	940.20	941.92	209190	1970.41	12524	51127	24.44
GODREJAGRO	EQ	14-Sep-2020	490.80	495.00	511.55	491.00	497.95	498.75	502.53	237555	1193.78	10322	91269	38.42
GODREJCP	EQ	14-Sep-2020	685.65	687.90	697.70	677.45	690.55	691.55	689.96	1121410	7737.31	24963	372384	33.21
GODREJIND	EQ	14-Sep-2020	407.55	411.15	429.00	409.00	418.45	419.60	419.87	151047	634.20	6548	49727	32.92
GODREJPROP	EQ	14-Sep-2020	877.30	880.30	919.90	880.00	906.20	905.70	903.69	846758	7652.08	38929	180001	21.26
GOENKA	BZ	14-Sep-2020	0.65	0.70	0.70	0.60	0.65	0.60	0.61	431668	2.65	131	-	-
GOKEX	EQ	14-Sep-2020	59.85	62.00	62.90	59.35	60.55	60.65	61.08	176091	107.55	1926	87328	49.59
GOKUL	EQ	14-Sep-2020	15.85	16.05	16.85	15.40	15.95	15.95	16.27	18126	2.95	154	12789	70.56
GOKULAGRO	EQ	14-Sep-2020	15.20	15.50	15.80	15.25	15.65	15.55	15.58	41786	6.51	228	23197	55.51
GOLDBEES	EQ	14-Sep-2020	45.17	45.45	45.45	44.92	45.00	45.03	45.11	4062999	1832.69	9270	2783883	68.52
GOLDENTOBC	EQ	14-Sep-2020	22.80	22.25	23.70	22.25	22.80	22.75	22.54	4333	0.98	92	3196	73.76
GOLDIAM	EQ	14-Sep-2020	124.60	125.85	131.15	123.55	125.00	125.15	126.16	95051	119.91	1919	54429	57.26
GOLDSHARE	EQ	14-Sep-2020	4640.50	4641.00	4670.00	4612.25	4670.00	4654.10	4647.78	1085	50.43	260	608	56.04
GOLDTECH	BE	14-Sep-2020	9.80	9.80	10.25	9.45	9.95	9.85	9.81	24579	2.41	98	-	-
GOODLUCK	EQ	14-Sep-2020	38.75	39.00	40.25	39.00	39.20	39.35	39.61	20538	8.13	271	13369	65.09
GPIL	EQ	14-Sep-2020	287.50	295.00	301.85	292.00	301.85	301.85	299.72	104370	312.82	1237	54309	52.04
GPPL	EQ	14-Sep-2020	80.90	81.80	83.50	80.80	83.25	83.30	82.46	200627	165.44	4412	141851	70.70
GPTINFRA	EQ	14-Sep-2020	28.65	30.20	30.50	28.85	30.10	30.15	30.10	31899	9.60	253	15229	47.74
GRANULES	EQ	14-Sep-2020	344.30	353.00	375.00	351.60	374.00	371.40	362.15	5598120	20273.43	106425	1517820	27.11
GRAPHITE	EQ	14-Sep-2020	182.70	188.00	192.80	185.70	186.30	186.85	189.31	561018	1062.06	9825	237719	42.37
GRASIM	EQ	14-Sep-2020	720.95	721.00	735.95	703.00	710.00	707.00	721.15	3044866	21957.98	54257	574841	18.88
GRAVITA	EQ	14-Sep-2020	49.30	49.10	50.30	47.40	48.70	48.30	49.20	98742	48.58	780	44429	45.00
GREAVESCOT	EQ	14-Sep-2020	77.85	80.00	80.00	77.15	78.00	78.00	79.14	617757	488.87	6003	341908	55.35
GREENLAM	EQ	14-Sep-2020	724.60	724.60	733.70	711.05	721.00	719.95	724.71	3772	27.34	257	2491	66.04
GREENPANEL	EQ	14-Sep-2020	44.75	46.65	46.95	43.15	46.35	46.40	46.55	73538	34.23	269	62910	85.55
GREENPLY	EQ	14-Sep-2020	86.65	86.00	92.40	86.00	90.15	90.00	90.22	1261134	1137.82	6123	984582	78.07
GREENPOWER	EQ	14-Sep-2020	2.00	2.00	2.00	1.95	1.95	2.00	1.98	688928	13.61	737	339327	49.25
GRINDWELL	EQ	14-Sep-2020	520.10	530.00	570.00	530.00	548.00	547.95	547.33	71270	390.08	4834	47499	66.65
GROBTEA	BE	14-Sep-2020	576.60	550.20	599.95	550.20	592.00	587.15	571.24	936	5.35	100	-	-
GRPLTD	EQ	14-Sep-2020	706.40	690.95	729.80	686.70	715.00	715.00	715.61	67	0.48	20	25	37.31
GRSE	EQ	14-Sep-2020	179.90	181.40	191.60	181.40	189.30	189.05	188.59	273345	515.49	5724	96707	35.38
GSCLCEMENT	EQ	14-Sep-2020	27.15	27.70	28.20	27.40	27.65	27.55	27.70	56921	15.77	438	35043	61.56
GSFC	EQ	14-Sep-2020	63.40	62.95	64.40	60.15	63.05	63.25	63.23	613110	387.69	4409	221823	36.18
GSPL	EQ	14-Sep-2020	197.95	202.70	216.90	202.30	214.20	214.65	211.72	2178305	4611.93	59114	1290008	59.22
GSS	EQ	14-Sep-2020	33.65	34.00	34.90	33.05	33.95	33.85	34.14	365596	124.83	2217	199068	54.45
GTL	BE	14-Sep-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	17375	0.30	24	-	-
GTLINFRA	EQ	14-Sep-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.77	7414380	57.04	1156	3462747	46.70
GTNIND	EQ	14-Sep-2020	8.00	8.00	8.35	7.80	7.90	8.05	8.06	1000	0.08	23	439	43.90
GTPL	EQ	14-Sep-2020	92.95	94.70	96.45	93.00	93.50	93.35	94.33	34453	32.50	934	22207	64.46
GUFICBIO	EQ	14-Sep-2020	83.55	84.30	86.00	80.00	82.65	82.90	82.54	402369	332.11	3298	200472	49.82
GUJALKALI	EQ	14-Sep-2020	337.00	342.45	350.00	342.25	348.00	346.20	346.85	128661	446.26	4128	58959	45.83
GUJAPOLLO	EQ	14-Sep-2020	234.40	237.45	242.00	223.10	229.80	226.40	229.62	15064	34.59	571	9952	66.06
GUJGASLTD	EQ	14-Sep-2020	295.75	299.40	304.90	297.10	298.85	299.00	301.55	564339	1701.78	31577	313128	55.49
GUJRAFFIA	BE	14-Sep-2020	11.65	12.20	12.20	12.20	12.20	12.20	12.20	284	0.03	3	-	-
GULFOILLUB	EQ	14-Sep-2020	631.25	630.05	671.00	630.05	652.10	655.50	651.58	23884	155.62	2260	10381	43.46
GULFPETRO	EQ	14-Sep-2020	41.45	41.70	43.00	40.80	41.65	42.05	42.34	31628	13.39	341	23958	75.75
GULPOLY	EQ	14-Sep-2020	64.90	66.85	67.00	64.10	64.65	65.05	65.55	74065	48.55	1053	49634	67.01
GVKPIL	EQ	14-Sep-2020	3.75	3.75	3.90	3.60	3.60	3.60	3.73	21601455	804.76	4686	9095279	42.10
HAL	EQ	14-Sep-2020	852.45	852.55	864.70	831.00	833.00	834.10	846.87	853007	7223.85	45461	311436	36.51
HARITASEAT	EQ	14-Sep-2020	397.75	398.50	413.55	398.50	409.95	407.75	406.87	4351	17.70	610	2467	56.70
HARRMALAYA	EQ	14-Sep-2020	96.35	97.35	97.35	94.40	95.30	95.10	96.28	27824	26.79	444	17243	61.97
HATHWAY	BE	14-Sep-2020	33.90	35.00	35.00	33.10	34.05	34.00	34.16	197077	67.32	1066	-	-
HATSUN	EQ	14-Sep-2020	816.60	832.30	872.00	822.70	841.00	841.45	847.52	258097	2187.43	14387	81142	31.44
HAVELLS	EQ	14-Sep-2020	653.75	658.00	672.00	652.00	668.80	669.05	663.95	3245010	21545.36	42119	1678834	51.74
HAVISHA	BE	14-Sep-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.71	43043	0.31	39	-	-
HBANKETF	EQ	14-Sep-2020	225.37	220.00	227.95	220.00	222.78	222.67	224.85	5110	11.49	156	3138	61.41
HBLPOWER	EQ	14-Sep-2020	16.50	16.90	17.00	15.80	15.95	16.05	16.40	573272	93.99	1935	271929	47.43
HCC	EQ	14-Sep-2020	5.90	5.90	5.95	5.85	5.90	5.85	5.89	1886644	111.03	1589	1085641	57.54
HCG	EQ	14-Sep-2020	118.40	118.40	120.50	117.15	119.00	118.25	118.63	23029	27.32	453	15113	65.63
HCL-INSYS	EQ	14-Sep-2020	8.45	8.65	8.85	8.45	8.55	8.60	8.69	543256	47.23	1356	253568	46.68
HCLTECH	EQ	14-Sep-2020	721.65	745.00	825.10	744.15	793.00	794.95	783.61	32312531	253203.77	415569	4486846	13.89
HDFC	EQ	14-Sep-2020	1768.15	1781.00	1796.85	1728.40	1736.05	1738.00	1759.24	4061493	71451.32	168602	2125122	52.32
HDFC	W3	14-Sep-2020	318.00	318.00	320.00	310.10	314.00	313.15	317.40	31800	100.93	32	28800	90.57
HDFCAMC	EQ	14-Sep-2020	2368.25	2372.00	2390.00	2335.00	2341.50	2350.00	2361.11	332717	7855.82	28652	241799	72.67
HDFCBANK	EQ	14-Sep-2020	1078.65	1088.00	1094.00	1052.35	1057.05	1057.95	1073.19	10825874	116182.27	215379	4580061	42.31
HDFCLIFE	EQ	14-Sep-2020	604.80	610.00	610.00	595.20	599.00	599.45	602.40	2269786	13673.24	54577	944887	41.63
HDFCMFGETF	EQ	14-Sep-2020	4624.80	4624.80	4666.60	4606.65	4630.00	4633.30	4626.14	14301	661.58	867	10805	75.55
HDFCNIFETF	EQ	14-Sep-2020	1197.50	1195.00	1214.41	1192.90	1201.51	1202.34	1205.05	4613	55.59	104	4447	96.40
HDFCSENETF	EQ	14-Sep-2020	4100.05	4164.64	4164.64	4017.10	4018.60	4055.81	4072.86	318	12.95	57	214	67.30
HDIL	BZ	14-Sep-2020	5.40	5.45	5.50	5.15	5.40	5.30	5.31	539179	28.62	584	-	-
HEG	EQ	14-Sep-2020	760.60	769.00	797.00	767.00	775.50	777.45	782.17	438417	3429.18	22936	101396	23.13
HEIDELBERG	EQ	14-Sep-2020	180.40	181.35	188.00	181.35	183.15	183.50	185.52	574945	1066.64	9625	275472	47.91
HERCULES	EQ	14-Sep-2020	87.65	88.00	90.25	86.60	88.70	88.55	88.60	61363	54.36	1426	30338	49.44
HERITGFOOD	EQ	14-Sep-2020	338.05	352.00	355.95	342.00	355.20	352.95	350.13	119870	419.70	4140	80085	66.81
HEROMOTOCO	EQ	14-Sep-2020	2992.25	3014.95	3039.00	2956.00	3025.00	3028.50	3001.21	1537248	46136.00	79622	388344	25.26
HESTERBIO	EQ	14-Sep-2020	1659.60	1720.00	1720.00	1650.00	1666.00	1676.15	1682.83	11260	189.49	1088	6968	61.88
HEXATRADEX	BE	14-Sep-2020	30.00	28.60	31.50	28.60	31.00	30.90	30.87	23821	7.35	67	-	-
HEXAWARE	EQ	14-Sep-2020	417.20	420.70	429.60	409.50	428.00	424.95	420.53	2969920	12489.48	35777	1706216	57.45
HFCL	EQ	14-Sep-2020	15.90	16.10	16.95	15.95	16.10	16.20	16.38	3602642	590.14	4325	1347431	37.40
HGINFRA	EQ	14-Sep-2020	192.15	193.15	200.70	193.15	200.00	198.15	198.71	36825	73.18	1403	23431	63.63
HGS	EQ	14-Sep-2020	693.65	718.00	758.15	703.10	730.00	730.90	736.24	57740	425.10	5083	30758	53.27
HHOF1140RG	MF	14-Sep-2020	7.15	7.20	7.20	7.15	7.15	7.15	7.17	10000	0.72	3	10000	100.00
HIKAL	EQ	14-Sep-2020	156.60	160.30	163.90	159.95	161.00	160.80	161.88	635418	1028.60	7760	248855	39.16
HIL	EQ	14-Sep-2020	1679.95	1700.00	1749.90	1682.65	1696.00	1698.55	1708.57	23775	406.21	3498	16756	70.48
HILTON	EQ	14-Sep-2020	10.05	10.35	10.55	10.00	10.50	10.40	10.36	6258	0.65	55	5915	94.52
HIMATSEIDE	EQ	14-Sep-2020	75.25	76.00	81.15	75.70	79.25	79.15	79.26	420580	333.37	7447	240923	57.28
HINDALCO	EQ	14-Sep-2020	178.65	179.00	180.50	174.60	175.00	175.80	177.23	11606088	20569.12	82936	3328269	28.68
HINDCOMPOS	EQ	14-Sep-2020	187.95	188.00	203.00	187.95	194.00	195.00	198.22	17870	35.42	788	4057	22.70
HINDCOPPER	EQ	14-Sep-2020	37.40	38.00	38.25	36.50	37.25	37.15	37.51	919987	345.09	4522	341818	37.15
HINDMOTORS	EQ	14-Sep-2020	6.05	6.00	6.15	5.85	5.95	5.90	5.92	186281	11.03	301	160716	86.28
HINDNATGLS	EQ	14-Sep-2020	27.75	29.00	29.00	27.30	27.70	27.85	28.15	9840	2.77	219	5362	54.49
HINDOILEXP	EQ	14-Sep-2020	73.70	75.90	78.50	74.10	76.30	76.50	75.89	1194073	906.19	5282	942258	78.91
HINDPETRO	EQ	14-Sep-2020	199.15	199.90	201.15	195.15	195.80	196.05	197.38	4551591	8984.11	32368	1455964	31.99
HINDUNILVR	EQ	14-Sep-2020	2159.25	2167.00	2169.70	2115.00	2121.00	2123.50	2132.70	2096976	44722.17	122163	1265188	60.33
HINDZINC	EQ	14-Sep-2020	237.70	237.70	238.45	222.50	223.85	223.95	229.40	1565798	3591.98	26834	691396	44.16
HIRECT	EQ	14-Sep-2020	129.35	126.40	132.50	126.00	129.00	129.85	129.36	15519	20.07	599	9140	58.90
HISARMETAL	EQ	14-Sep-2020	80.85	82.20	86.50	82.20	83.40	84.75	84.57	32189	27.22	620	21227	65.94
HITECH	EQ	14-Sep-2020	118.35	124.80	125.00	119.20	120.00	120.25	121.37	7359	8.93	168	4666	63.41
HITECHCORP	BE	14-Sep-2020	91.00	86.50	95.50	86.50	95.50	95.50	94.43	4851	4.58	40	-	-
HITECHGEAR	EQ	14-Sep-2020	127.65	127.95	133.50	125.60	132.95	130.05	130.39	1890	2.46	79	1606	84.97
HLVLTD	EQ	14-Sep-2020	5.10	5.30	5.30	5.05	5.20	5.15	5.16	110781	5.72	145	78715	71.05
HMT	BZ	14-Sep-2020	17.50	17.30	17.40	16.80	17.40	17.15	17.03	2380	0.41	19	-	-
HMVL	EQ	14-Sep-2020	52.85	53.00	55.75	51.40	52.25	52.20	53.72	60803	32.67	880	38689	63.63
HNDFDS	EQ	14-Sep-2020	905.90	935.00	951.15	884.05	915.05	922.15	934.38	29654	277.08	2786	13527	45.62
HNGSNGBEES	EQ	14-Sep-2020	338.00	339.00	340.00	335.05	339.99	339.99	337.67	350	1.18	44	268	76.57
HONAUT	EQ	14-Sep-2020	32625.15	32600.00	34090.00	32600.00	33800.00	33874.70	33707.86	5601	1887.98	2990	2525	45.08
HONDAPOWER	EQ	14-Sep-2020	1001.40	1025.00	1080.00	1002.35	1063.55	1061.30	1043.86	7923	82.70	1666	5526	69.75
HOTELRUGBY	EQ	14-Sep-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.43	611	0.01	10	567	92.80
HOVS	EQ	14-Sep-2020	41.80	43.75	43.75	40.50	43.00	42.75	42.78	8517	3.64	171	6768	79.46
HPL	EQ	14-Sep-2020	35.60	35.60	36.50	35.05	35.50	35.50	35.94	52848	18.99	588	33650	63.67
HSCL	EQ	14-Sep-2020	51.05	51.40	54.20	51.35	53.30	53.45	53.13	1599435	849.80	8619	580049	36.27
HSIL	EQ	14-Sep-2020	61.15	61.50	68.00	61.25	66.75	66.70	64.81	728868	472.41	5051	467589	64.15
HTMEDIA	BE	14-Sep-2020	14.60	14.60	15.25	14.25	14.60	14.55	14.88	43825	6.52	89	-	-
HUBTOWN	EQ	14-Sep-2020	11.00	11.15	11.35	10.90	10.90	10.95	11.03	41285	4.55	142	34072	82.53
HUDCO	EQ	14-Sep-2020	34.70	34.80	35.75	34.80	35.35	35.25	35.36	1532333	541.82	5220	520372	33.96
HUDCO	N2	14-Sep-2020	1241.00	1259.00	1259.00	1242.11	1242.11	1242.97	1243.57	1021	12.70	15	646	63.27
HUDCO	N3	14-Sep-2020	1096.50	1096.50	1096.50	1096.50	1096.50	1096.50	1096.50	80	0.88	2	80	100.00
HUDCO	N4	14-Sep-2020	1091.65	1093.31	1093.31	1093.31	1093.31	1093.31	1093.31	5	0.05	1	5	100.00
HUDCO	ND	14-Sep-2020	1349.84	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	6	0.08	2	6	100.00
HUDCO	NE	14-Sep-2020	1480.00	1485.00	1485.00	1479.90	1479.90	1479.90	1481.18	8	0.12	3	8	100.00
HUSYSLTD	SM	14-Sep-2020	50.75	51.00	52.00	51.00	52.00	52.00	51.26	24000	12.30	9	4000	16.67
IBMFNIFTY	EQ	14-Sep-2020	122.40	123.00	129.99	120.25	123.99	123.94	123.41	583	0.72	46	208	35.68
IBREALEST	EQ	14-Sep-2020	60.65	61.35	65.00	60.15	60.95	61.00	62.33	2684183	1672.93	14635	1264842	47.12
IBUCCREDIT	N6	14-Sep-2020	1002.91	910.01	922.50	910.00	921.80	921.80	915.01	147	1.35	9	100	68.03
IBUCCREDIT	NB	14-Sep-2020	825.00	890.55	890.55	885.00	885.00	885.00	886.67	50	0.44	8	50	100.00
IBULHSGFIN	EQ	14-Sep-2020	198.90	198.90	200.40	188.05	189.25	189.50	193.02	15994635	30873.29	128758	5720223	35.76
IBULHSGFIN	N6	14-Sep-2020	950.00	948.90	948.90	901.00	901.00	901.00	945.78	74	0.70	6	74	100.00
IBULHSGFIN	N8	14-Sep-2020	825.00	825.00	825.00	825.00	825.00	825.00	825.00	1	0.01	1	1	100.00
IBULHSGFIN	NA	14-Sep-2020	779.00	751.00	770.00	732.50	732.50	732.87	744.11	227	1.69	20	227	100.00
IBULISL	EQ	14-Sep-2020	46.70	46.90	48.75	46.40	47.00	46.90	47.60	141384	67.30	915	87530	61.91
IBVENTPP	E1	14-Sep-2020	103.50	104.05	111.95	102.00	104.00	103.70	107.70	242304	260.97	1740	109499	45.19
IBVENTURES	EQ	14-Sep-2020	218.15	215.40	229.15	208.55	212.00	214.15	220.22	3190161	7025.44	17834	1858430	58.26
ICEMAKE	SM	14-Sep-2020	54.95	53.80	53.80	53.50	53.50	53.70	53.68	6000	3.22	3	4000	66.67
ICFL	N1	14-Sep-2020	1000.00	992.00	992.00	991.00	991.00	991.00	991.60	50	0.50	3	50	100.00
ICFL	N2	14-Sep-2020	1099.99	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	41	0.45	2	41	100.00
ICFL	N3	14-Sep-2020	965.00	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
ICFL	N8	14-Sep-2020	922.00	925.00	979.70	923.10	979.70	979.70	951.13	99	0.94	3	50	50.51
ICFL	NB	14-Sep-2020	951.00	951.00	951.00	951.00	951.00	951.00	951.00	1	0.01	1	1	100.00
ICFL	NC	14-Sep-2020	960.00	985.00	985.00	985.00	985.00	985.00	985.00	7	0.07	1	7	100.00
ICFL	ND	14-Sep-2020	928.62	925.00	925.00	901.00	920.00	920.00	905.19	185	1.67	5	170	91.89
ICFL	NF	14-Sep-2020	955.00	968.00	975.00	968.00	975.00	975.00	971.39	31	0.30	5	31	100.00
ICICI500	EQ	14-Sep-2020	154.37	150.10	156.00	150.10	154.71	155.39	155.35	3373	5.24	84	1902	56.39
ICICIALPLV	EQ	14-Sep-2020	118.60	119.15	120.00	119.13	119.50	119.50	119.23	4414	5.26	25	3967	89.87
ICICIB22	EQ	14-Sep-2020	25.85	25.85	26.40	25.60	25.79	25.81	26.02	206322	53.69	12952	150613	73.00
ICICIBANK	EQ	14-Sep-2020	370.50	373.50	373.85	359.35	364.50	363.70	366.59	27140811	99496.11	231347	10625868	39.15
ICICIBANKN	EQ	14-Sep-2020	223.36	221.86	226.87	218.98	219.97	219.37	222.42	13929	30.98	405	7117	51.09
ICICIBANKP	EQ	14-Sep-2020	122.17	122.94	123.84	120.19	120.55	120.66	121.86	13200	16.09	146	9400	71.21
ICICIGI	EQ	14-Sep-2020	1298.20	1312.00	1335.05	1295.00	1305.65	1305.35	1314.59	819373	10771.42	43555	637110	77.76
ICICIGOLD	EQ	14-Sep-2020	46.16	42.00	46.28	42.00	46.04	46.13	46.16	165840	76.55	933	129334	77.99
ICICILIQ	EQ	14-Sep-2020	1000.00	999.50	1000.00	995.99	999.98	999.93	999.36	5884	58.80	93	4938	83.92
ICICILOVOL	EQ	14-Sep-2020	94.87	111.00	111.00	91.10	95.50	95.78	96.01	9311	8.94	325	7889	84.73
ICICIM150	EQ	14-Sep-2020	64.51	66.50	66.83	64.55	66.55	66.60	66.57	700091	466.07	176	462231	66.02
ICICIMCAP	EQ	14-Sep-2020	63.38	71.60	71.60	62.05	64.50	64.54	64.41	60162	38.75	242	58849	97.82
ICICINF100	EQ	14-Sep-2020	124.58	124.00	126.00	123.70	124.50	124.42	125.22	2305	2.89	126	1402	60.82
ICICINIFTY	EQ	14-Sep-2020	121.10	124.87	124.87	119.00	120.80	120.97	121.92	110265	134.44	6429	83458	75.69
ICICINV20	EQ	14-Sep-2020	57.77	55.75	59.37	54.00	58.80	58.95	58.65	8491	4.98	321	6528	76.88
ICICINXT50	EQ	14-Sep-2020	27.51	28.70	28.70	26.70	27.65	27.49	27.68	12520	3.47	162	8274	66.09
ICICIPRULI	EQ	14-Sep-2020	439.15	443.85	445.00	428.10	430.00	430.35	435.95	1630656	7108.78	23938	717968	44.03
ICICISENSX	EQ	14-Sep-2020	417.00	420.00	422.35	417.00	418.30	418.20	421.26	745	3.14	68	548	73.56
ICICITECH	EQ	14-Sep-2020	186.46	187.00	194.80	185.00	194.80	194.66	189.53	7358	13.95	104	4366	59.34
ICIL	EQ	14-Sep-2020	84.95	85.00	89.00	85.00	88.80	88.50	87.78	381130	334.56	2576	313114	82.15
ICRA	EQ	14-Sep-2020	2757.90	2824.95	2825.00	2742.00	2750.00	2749.70	2787.21	906	25.25	264	517	57.06
IDBI	EQ	14-Sep-2020	38.00	38.10	38.45	37.50	37.70	37.60	37.94	1213824	460.48	5135	644202	53.07
IDBIGOLD	EQ	14-Sep-2020	4736.50	4702.05	4749.00	4702.05	4728.00	4728.00	4736.38	53	2.51	19	49	92.45
IDEA	EQ	14-Sep-2020	11.15	11.35	11.85	11.05	11.65	11.55	11.44	381319435	43616.79	138561	128630170	33.73
IDFC	EQ	14-Sep-2020	28.20	28.40	30.05	28.35	29.65	29.65	29.27	5618880	1644.48	12884	3030651	53.94
IDFCFIRSTB	EQ	14-Sep-2020	31.05	31.40	31.70	30.65	31.05	31.05	31.26	24612203	7694.20	35963	5499501	22.34
IDFCFIRSTB	N1	14-Sep-2020	5350.00	5300.00	5300.00	5280.15	5300.00	5300.00	5292.37	228	12.07	11	122	53.51
IDFCFIRSTB	N2	14-Sep-2020	10609.04	10600.00	10600.00	10540.01	10600.00	10600.00	10598.16	196	20.77	7	194	98.98
IDFCFIRSTB	N3	14-Sep-2020	5275.00	5200.00	5275.00	5200.00	5275.00	5275.00	5268.45	61	3.21	8	55	90.16
IDFCFIRSTB	N4	14-Sep-2020	10125.00	10025.01	10150.00	10025.01	10125.00	10125.00	10122.40	48	4.86	8	35	72.92
IDFCFIRSTB	N6	14-Sep-2020	10301.00	10304.21	10304.21	10304.21	10304.21	10304.21	10304.21	2	0.21	1	2	100.00
IDFCFIRSTB	N8	14-Sep-2020	10432.50	10432.50	10432.50	10432.50	10432.50	10432.50	10432.50	4	0.42	1	4	100.00
IDFCFIRSTB	NA	14-Sep-2020	10530.00	10402.01	10505.00	9852.80	10505.00	10505.00	10317.76	11	1.13	4	8	72.73
IDFCFIRSTB	NB	14-Sep-2020	5125.50	5181.00	5181.00	5181.00	5181.00	5181.00	5181.00	8	0.41	2	8	100.00
IDFCFIRSTB	NC	14-Sep-2020	10043.00	10070.00	10070.00	10070.00	10070.00	10070.00	10070.00	19	1.91	8	19	100.00
IDFCFIRSTB	ND	14-Sep-2020	5126.25	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	12	0.62	5	12	100.00
IDFNIFTYET	EQ	14-Sep-2020	118.98	119.90	119.90	116.70	116.70	116.70	117.77	3	0.00	3	0	0.00
IEX	EQ	14-Sep-2020	190.30	192.25	211.75	192.25	207.50	206.25	203.72	7942897	16180.91	99257	4410947	55.53
IFBAGRO	EQ	14-Sep-2020	317.45	320.95	333.00	320.00	321.35	323.70	325.48	10101	32.88	642	5522	54.67
IFBIND	EQ	14-Sep-2020	550.30	553.10	598.00	553.10	585.05	581.55	581.40	266197	1547.66	13039	114404	42.98
IFCI	EQ	14-Sep-2020	6.80	6.85	7.00	6.80	6.80	6.85	6.90	2003679	138.34	59822	1233110	61.54
IFCI	NL	14-Sep-2020	1058.50	1059.90	1059.90	1058.00	1058.00	1058.00	1058.95	2	0.02	2	1	50.00
IFGLEXPOR	EQ	14-Sep-2020	154.20	150.65	159.90	150.65	159.40	159.05	158.35	3334	5.28	89	2736	82.06
IGARASHI	EQ	14-Sep-2020	298.65	302.35	308.20	299.00	301.00	300.60	303.64	56411	171.29	2413	20186	35.78
IGL	EQ	14-Sep-2020	403.15	405.10	414.00	402.80	408.85	408.80	409.41	3319562	13590.63	48105	940754	28.34
IGPL	EQ	14-Sep-2020	236.25	239.95	259.85	239.95	254.95	249.80	253.11	129878	328.74	3565	74908	57.68
IIFCL	N2	14-Sep-2020	1371.00	1371.00	1371.00	1371.00	1371.00	1371.00	1371.00	700	9.60	15	700	100.00
IIFCL	N4	14-Sep-2020	1440.00	1460.00	1460.00	1430.00	1430.00	1430.00	1432.00	228	3.26	13	227	99.56
IIFL	EQ	14-Sep-2020	91.35	92.30	95.00	88.30	89.85	90.65	91.94	1133025	1041.67	8372	385929	34.06
IIFL	N3	14-Sep-2020	1159.10	1159.95	1159.95	1159.95	1159.95	1159.95	1159.95	150	1.74	2	150	100.00
IIFL	N4	14-Sep-2020	1021.51	1027.95	1027.95	1020.25	1020.25	1020.25	1022.56	474	4.85	11	335	70.68
IIFL	N5	14-Sep-2020	1052.00	1079.60	1079.60	1050.60	1079.60	1079.60	1073.98	622	6.68	13	622	100.00
IIFL	N6	14-Sep-2020	990.00	1005.00	1005.00	1000.00	1000.00	1000.00	1002.50	2	0.02	2	1	50.00
IIFL	N7	14-Sep-2020	974.83	932.00	960.00	932.00	960.00	960.00	946.00	50	0.47	2	25	50.00
IIFL	N8	14-Sep-2020	1100.00	1106.50	1107.20	1103.85	1107.00	1107.00	1106.03	846	9.36	14	796	94.09
IIFL	NA	14-Sep-2020	1107.25	1108.95	1108.95	1108.95	1108.95	1108.95	1108.95	50	0.55	1	50	100.00
IIFL	NC	14-Sep-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	35	0.35	1	35	100.00
IIFLSEC	EQ	14-Sep-2020	37.95	38.15	40.70	38.15	38.95	38.80	39.33	821784	323.23	2331	503682	61.29
IIFLWAM	EQ	14-Sep-2020	978.65	987.00	999.50	981.00	985.00	991.95	991.29	8198	81.27	1125	3344	40.79
IITL	BE	14-Sep-2020	59.40	56.45	58.95	56.45	58.95	58.15	56.73	3122	1.77	23	-	-
IL&FSENGG	BZ	14-Sep-2020	3.90	3.90	3.90	3.75	3.75	3.75	3.78	18320	0.69	32	-	-
IL&FSTRANS	BZ	14-Sep-2020	1.45	1.50	1.50	1.40	1.40	1.45	1.46	138819	2.02	192	-	-
IMAGICAA	EQ	14-Sep-2020	4.45	4.55	4.65	4.50	4.55	4.65	4.60	100210	4.61	225	58797	58.67
IMFA	EQ	14-Sep-2020	236.50	235.00	248.05	235.00	243.10	243.00	243.57	29273	71.30	1653	18091	61.80
IMPAL	EQ	14-Sep-2020	555.15	562.95	565.25	555.10	557.00	555.30	557.42	390	2.17	66	302	77.44
IMPEXFERRO	BE	14-Sep-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	10	0.00	1	-	-
INDBANK	EQ	14-Sep-2020	11.85	11.55	12.10	11.55	11.75	11.85	11.87	128351	15.23	541	85454	66.58
INDHOTEL	EQ	14-Sep-2020	99.15	100.00	103.00	99.95	102.95	102.70	101.43	1709372	1733.84	14220	681216	39.85
INDIACEM	EQ	14-Sep-2020	115.85	116.60	125.80	116.60	124.50	124.75	122.93	6086295	7481.71	35865	2918640	47.95
INDIAGLYCO	EQ	14-Sep-2020	274.30	275.50	284.75	274.55	280.90	280.65	280.57	107691	302.15	4111	39569	36.74
INDIAMART	EQ	14-Sep-2020	4768.00	4826.00	5099.00	4810.05	5012.00	5019.95	4995.74	230405	11510.43	53114	87068	37.79
INDIANB	EQ	14-Sep-2020	61.70	62.25	64.45	62.00	63.45	63.35	63.49	2311904	1467.85	11322	584520	25.28
INDIANCARD	EQ	14-Sep-2020	96.45	98.75	101.00	95.30	99.00	99.65	98.92	1330	1.32	42	1116	83.91
INDIANHUME	EQ	14-Sep-2020	177.75	179.40	193.75	178.05	186.00	186.85	187.05	203829	381.27	4535	86474	42.42
INDIGO	EQ	14-Sep-2020	1294.45	1300.00	1328.35	1290.00	1322.20	1321.15	1306.27	3945179	51534.64	99004	1168893	29.63
INDIGRID	IV	14-Sep-2020	103.13	103.00	103.30	102.00	103.14	103.12	103.08	187110	192.88	58	173502	92.73
INDLMETER	EQ	14-Sep-2020	16.45	15.85	16.00	15.65	16.00	16.00	15.88	4668	0.74	18	4523	96.89
INDNIPPON	EQ	14-Sep-2020	319.10	345.00	364.80	345.00	357.10	357.85	355.23	50705	180.12	4025	19699	38.85
INDOCO	EQ	14-Sep-2020	220.80	226.40	264.95	222.50	246.80	245.90	249.26	1331084	3317.87	33286	543863	40.86
INDORAMA	EQ	14-Sep-2020	19.15	19.90	20.10	19.05	20.10	20.10	19.93	32116	6.40	108	27885	86.83
INDOSOLAR	BZ	14-Sep-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	57703	0.75	31	-	-
INDOSTAR	EQ	14-Sep-2020	260.55	262.70	267.30	261.05	261.20	262.05	264.72	9749	25.81	676	5055	51.85
INDOTECH	EQ	14-Sep-2020	93.80	96.45	97.45	92.55	96.00	96.00	95.83	4034	3.87	169	2355	58.38
INDOTHAI	EQ	14-Sep-2020	17.35	17.35	18.05	17.20	17.65	17.65	17.43	1836	0.32	23	1478	80.50
INDOWIND	EQ	14-Sep-2020	2.90	2.95	3.00	2.85	3.00	3.00	2.98	31664	0.94	66	28797	90.95
INDRAMEDCO	EQ	14-Sep-2020	47.75	48.05	49.30	47.90	48.20	48.15	48.43	134225	65.01	1086	90638	67.53
INDSWFTLAB	EQ	14-Sep-2020	34.05	35.50	35.75	34.45	35.75	35.75	35.62	58191	20.73	377	42450	72.95
INDSWFTLTD	BE	14-Sep-2020	3.15	3.00	3.30	3.00	3.10	3.10	3.18	11311	0.36	7	-	-
INDTERRAIN	EQ	14-Sep-2020	34.20	34.80	34.80	32.90	33.00	33.20	33.33	280444	93.48	2143	174158	62.10
INDUSINDBK	EQ	14-Sep-2020	610.35	617.10	620.00	603.85	605.95	609.35	612.93	9287424	56925.48	111369	1556293	16.76
INEOSSTYRO	EQ	14-Sep-2020	500.55	509.95	510.00	501.85	509.00	509.20	508.08	10359	52.63	490	5377	51.91
INFIBEAM	EQ	14-Sep-2020	80.05	79.00	83.00	79.00	82.40	81.65	81.71	2727940	2228.91	24970	1795316	65.81
INFOBEAN	EQ	14-Sep-2020	120.65	124.90	126.65	120.65	126.65	126.35	126.03	32275	40.68	683	21194	65.67
INFOMEDIA	BE	14-Sep-2020	3.60	3.70	3.70	3.70	3.70	3.70	3.70	1135	0.04	3	-	-
INFRABEES	EQ	14-Sep-2020	334.00	334.00	336.35	331.64	333.14	333.25	332.98	1410	4.70	28	1171	83.05
INFRATEL	EQ	14-Sep-2020	201.85	204.95	206.10	199.35	201.65	202.60	202.31	11630324	23529.79	83513	954700	8.21
INFY	EQ	14-Sep-2020	945.70	957.00	991.05	948.30	975.00	978.40	976.06	21871591	213479.12	342353	7898631	36.11
INGERRAND	EQ	14-Sep-2020	609.20	611.45	623.80	611.45	617.90	617.45	617.58	9267	57.23	1256	4010	43.27
INNOVANA	SM	14-Sep-2020	123.00	124.00	125.00	123.80	125.00	125.00	124.43	6000	7.47	6	6000	100.00
INNOVATIVE	SM	14-Sep-2020	7.40	7.10	7.15	7.10	7.10	7.10	7.12	9000	0.64	3	9000	100.00
INOXLEISUR	EQ	14-Sep-2020	289.05	289.80	299.35	289.50	292.00	293.10	294.99	756178	2230.63	22686	367092	48.55
INOXWIND	EQ	14-Sep-2020	42.85	43.85	44.10	43.20	43.45	43.65	43.63	43245	18.87	502	27395	63.35
INSECTICID	EQ	14-Sep-2020	477.00	482.00	496.00	480.05	487.50	485.50	487.62	50170	244.64	4010	18443	36.76
INSPIRISYS	EQ	14-Sep-2020	29.80	31.00	31.00	29.35	30.50	30.50	30.68	4803	1.47	52	3823	79.60
INTELLECT	EQ	14-Sep-2020	194.50	199.50	204.20	196.00	204.20	204.20	202.83	431227	874.65	3764	277740	64.41
INTENTECH	EQ	14-Sep-2020	33.15	33.15	34.00	32.70	33.50	33.55	33.39	27961	9.34	250	18432	65.92
INVENTURE	EQ	14-Sep-2020	18.25	18.90	18.90	16.55	17.00	17.05	17.24	12446	2.15	57	7862	63.17
IOB	EQ	14-Sep-2020	10.20	10.20	10.35	10.15	10.25	10.25	10.23	2625868	268.72	2690	1369596	52.16
IOC	EQ	14-Sep-2020	83.10	83.20	83.80	82.35	82.70	82.70	83.12	11874116	9869.89	35915	1751405	14.75
IOLCP	EQ	14-Sep-2020	746.45	754.30	772.00	751.00	762.55	762.15	762.79	620332	4731.82	18378	190587	30.72
IPCALAB	EQ	14-Sep-2020	2013.40	2050.00	2169.95	2050.00	2144.10	2146.20	2107.22	527744	11120.70	48596	225724	42.77
IRB	EQ	14-Sep-2020	119.85	120.50	124.50	120.50	122.70	123.10	123.42	1003471	1238.52	9259	551343	54.94
IRBINVIT	IV	14-Sep-2020	36.95	36.81	37.00	36.51	36.98	36.97	36.79	145000	53.35	37	115000	79.31
IRCON	EQ	14-Sep-2020	83.30	84.15	85.50	83.30	84.70	84.45	84.50	793037	670.11	5898	270363	34.09
IRCTC	EQ	14-Sep-2020	1370.55	1360.00	1388.00	1350.00	1373.00	1367.85	1367.56	861596	11782.88	35059	180653	20.97
IREDA	N4	14-Sep-2020	1250.00	1161.50	1161.50	1160.00	1160.00	1160.30	1160.30	125	1.45	2	125	100.00
IREDA	N5	14-Sep-2020	1350.00	1444.60	1444.60	1444.60	1444.60	1444.60	1444.60	29	0.42	1	29	100.00
IREDA	N6	14-Sep-2020	1494.99	1528.99	1528.99	1528.99	1528.99	1528.99	1528.99	1	0.02	1	1	100.00
IRFC	N1	14-Sep-2020	1121.02	1121.00	1130.00	1120.00	1125.00	1124.96	1121.96	5971	66.99	44	4375	73.27
IRFC	N3	14-Sep-2020	1115.25	1123.20	1123.20	1123.20	1123.20	1123.20	1123.20	5	0.06	1	5	100.00
IRFC	N9	14-Sep-2020	1170.00	1170.00	1172.10	1170.00	1172.10	1172.10	1170.91	34	0.40	3	34	100.00
IRFC	NA	14-Sep-2020	1313.18	1313.00	1313.00	1313.00	1313.00	1313.00	1313.00	24	0.32	1	24	100.00
IRFC	NE	14-Sep-2020	1334.00	1364.38	1364.38	1345.00	1345.00	1345.00	1357.87	104	1.41	4	103	99.04
IRFC	NK	14-Sep-2020	1364.00	1364.00	1364.00	1364.00	1364.00	1364.00	1364.00	20	0.27	1	20	100.00
IRFC	NL	14-Sep-2020	1380.00	1376.00	1377.00	1376.00	1377.00	1377.00	1376.11	90	1.24	3	90	100.00
IRFC	NO	14-Sep-2020	1301.31	1302.00	1302.00	1300.10	1300.10	1300.10	1300.79	1100	14.31	7	1000	90.91
ISEC	EQ	14-Sep-2020	473.55	473.00	487.00	471.60	476.00	475.65	480.52	202814	974.56	6518	104483	51.52
ISFT	EQ	14-Sep-2020	78.30	82.20	82.20	82.00	82.20	82.20	82.19	3211	2.64	29	3112	96.92
ISMTLTD	BE	14-Sep-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	21971	2.10	39	-	-
ITC	EQ	14-Sep-2020	183.95	185.80	185.85	183.00	183.25	183.35	183.76	30993032	56952.77	191982	14423622	46.54
ITDC	EQ	14-Sep-2020	226.70	229.00	239.25	227.75	231.55	229.45	232.95	26297	61.26	1530	10510	39.97
ITDCEM	EQ	14-Sep-2020	49.95	50.85	56.35	50.25	52.70	53.25	54.51	1910976	1041.66	12289	1215537	63.61
ITI	EQ	14-Sep-2020	137.00	136.90	136.90	133.15	133.55	134.00	134.60	1150864	1549.07	13356	354667	30.82
IVC	BE	14-Sep-2020	3.90	3.90	4.00	3.80	3.85	3.85	3.89	108737	4.23	107	-	-
IVP	EQ	14-Sep-2020	44.05	44.35	45.30	44.00	44.00	44.00	44.77	3698	1.66	23	3698	100.00
IVZINGOLD	EQ	14-Sep-2020	4688.00	4688.00	4688.00	4670.00	4680.00	4683.90	4683.05	81	3.79	17	81	100.00
IVZINNIFTY	EQ	14-Sep-2020	1237.95	1249.15	1250.80	1237.95	1248.90	1248.90	1244.42	292	3.63	7	2	0.68
IZMO	EQ	14-Sep-2020	29.70	28.70	31.15	28.70	30.80	30.75	30.90	14802	4.57	133	11187	75.58
J&KBANK	EQ	14-Sep-2020	17.70	17.95	18.15	17.20	17.45	17.60	17.85	2034668	363.10	2882	1438937	70.72
JAGRAN	EQ	14-Sep-2020	38.70	39.40	40.50	39.25	39.60	39.60	39.76	213202	84.76	1220	123698	58.02
JAGSNPHARM	EQ	14-Sep-2020	35.50	37.40	37.40	34.00	36.95	36.90	36.86	45519	16.78	447	30057	66.03
JAIBALAJI	EQ	14-Sep-2020	19.00	18.70	19.25	18.60	18.90	18.60	18.72	4314	0.81	45	4126	95.64
JAICORPLTD	EQ	14-Sep-2020	91.15	91.25	94.00	90.60	91.60	91.45	92.66	1648607	1527.57	8902	252806	15.33
JAIHINDPRO	BZ	14-Sep-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	1013	0.01	8	-	-
JAINSTUDIO	BZ	14-Sep-2020	2.90	2.80	2.90	2.80	2.80	2.80	2.88	1267	0.04	8	-	-
JAMNAAUTO	EQ	14-Sep-2020	46.35	46.70	49.40	46.70	48.45	48.25	48.19	1959927	944.55	13762	775084	39.55
JASH	EQ	14-Sep-2020	181.15	181.75	188.00	181.45	183.00	183.00	184.58	9263	17.10	198	5744	62.01
JAYAGROGN	EQ	14-Sep-2020	91.95	92.15	96.50	92.10	96.50	96.50	95.92	4590	4.40	65	4465	97.28
JAYBARMARU	EQ	14-Sep-2020	209.30	210.05	222.00	210.00	218.50	218.45	218.01	41258	89.94	1397	24143	58.52
JAYNECOIND	BE	14-Sep-2020	3.70	3.55	3.60	3.55	3.60	3.60	3.58	12178	0.44	23	-	-
JAYSREETEA	EQ	14-Sep-2020	63.35	64.50	64.70	62.50	63.00	62.95	63.58	75187	47.81	908	42287	56.24
JBCHEPHARM	EQ	14-Sep-2020	799.65	807.00	849.90	805.50	839.00	828.45	836.96	843993	7063.91	36835	575001	68.13
JBFIND	EQ	14-Sep-2020	9.25	9.60	9.70	8.80	9.05	8.95	8.98	136539	12.26	376	95945	70.27
JBMA	EQ	14-Sep-2020	232.20	234.15	255.00	232.25	239.65	239.50	243.58	216460	527.25	6359	42543	19.65
JCHAC	EQ	14-Sep-2020	2155.10	2140.00	2340.00	2140.00	2243.00	2253.00	2295.36	51525	1182.68	5795	31137	60.43
JETAIRWAYS	BZ	14-Sep-2020	27.30	28.50	28.50	27.00	27.30	27.20	27.32	21908	5.99	299	-	-
JHS	BE	14-Sep-2020	23.75	24.90	24.90	24.00	24.90	24.90	24.87	116496	28.97	393	-	-
JINDALPHOT	EQ	14-Sep-2020	13.00	13.50	13.50	13.05	13.10	13.05	13.13	3721	0.49	32	3511	94.36
JINDALPOLY	EQ	14-Sep-2020	434.55	443.70	447.95	435.50	437.80	438.10	443.19	60000	265.91	4538	26097	43.50
JINDALSAW	EQ	14-Sep-2020	63.30	63.80	66.70	63.75	65.00	65.10	65.50	850498	557.07	4746	341098	40.11
JINDALSTEL	EQ	14-Sep-2020	201.85	211.00	211.35	206.50	209.00	209.65	209.19	8617082	18026.15	87192	2609379	30.28
JINDRILL	EQ	14-Sep-2020	70.45	70.25	73.35	68.55	71.50	71.35	71.16	18909	13.45	373	9482	50.15
JINDWORLD	EQ	14-Sep-2020	49.20	50.00	50.25	48.80	50.00	49.55	49.86	17406	8.68	395	6523	37.48
JISLDVREQS	EQ	14-Sep-2020	11.45	11.80	11.95	11.40	11.90	11.90	11.79	122882	14.48	352	81780	66.55
JISLJALEQS	EQ	14-Sep-2020	14.20	14.35	14.90	14.30	14.90	14.90	14.84	3618748	536.84	2555	3055238	84.43
JITFINFRA	BE	14-Sep-2020	7.45	7.45	7.45	7.15	7.35	7.35	7.29	1593	0.12	14	-	-
JIYAECO	EQ	14-Sep-2020	8.80	8.55	9.20	8.50	9.20	9.20	9.06	205079	18.58	440	178502	87.04
JKCEMENT	EQ	14-Sep-2020	1435.70	1450.00	1544.25	1446.60	1541.00	1541.35	1513.98	112829	1708.21	12185	62751	55.62
JKIL	EQ	14-Sep-2020	108.65	109.00	114.00	109.00	113.90	112.95	112.54	103382	116.35	1258	72131	69.77
JKLAKSHMI	EQ	14-Sep-2020	257.90	262.00	274.30	260.40	270.50	270.40	269.47	784385	2113.67	11290	615219	78.43
JKPAPER	EQ	14-Sep-2020	92.45	93.00	95.00	93.00	95.00	93.60	93.51	521024	487.22	4063	297543	57.11
JKTYRE	EQ	14-Sep-2020	57.05	57.50	59.10	57.30	58.45	58.40	58.32	803123	468.35	4618	253944	31.62
JMA	EQ	14-Sep-2020	29.30	29.35	32.80	28.50	29.10	29.20	30.41	32114	9.77	261	10858	33.81
JMCPROJECT	EQ	14-Sep-2020	51.50	52.95	55.00	51.65	54.00	53.80	53.78	149592	80.46	1456	84786	56.68
JMFINANCIL	EQ	14-Sep-2020	82.85	82.85	84.50	82.60	84.25	84.15	83.84	1074285	900.69	23002	577280	53.74
JMTAUTOLTD	EQ	14-Sep-2020	3.20	3.20	3.25	3.10	3.20	3.15	3.16	181655	5.73	434	137687	75.80
JOCIL	EQ	14-Sep-2020	185.00	187.10	195.00	185.60	191.00	192.90	191.58	21974	42.10	1086	14112	64.22
JPASSOCIAT	EQ	14-Sep-2020	3.60	3.60	3.70	3.55	3.60	3.60	3.61	6299812	227.70	2466	3436122	54.54
JPINFRATEC	EQ	14-Sep-2020	1.25	1.25	1.30	1.20	1.30	1.30	1.28	1459276	18.72	442	851419	58.35
JPOLYINVST	EQ	14-Sep-2020	14.85	15.00	15.45	15.00	15.45	15.45	15.37	822	0.13	4	822	100.00
JPPOWER	EQ	14-Sep-2020	2.65	2.65	2.75	2.65	2.65	2.70	2.71	10391994	281.19	1281	5119264	49.26
JSL	EQ	14-Sep-2020	45.35	45.50	46.50	45.25	45.45	45.60	45.94	369437	169.72	2421	187561	50.77
JSLHISAR	EQ	14-Sep-2020	87.85	88.00	92.10	88.00	89.90	89.65	90.19	400673	361.36	9290	267581	66.78
JSWENERGY	EQ	14-Sep-2020	58.75	59.50	59.70	55.50	56.50	56.90	58.30	2409030	1404.35	6419	1727184	71.70
JSWHL	EQ	14-Sep-2020	2437.60	2390.05	2469.40	2355.10	2386.00	2385.85	2393.52	578	13.83	86	412	71.28
JSWSTEEL	EQ	14-Sep-2020	287.80	287.10	293.95	285.60	289.85	289.85	289.24	7275752	21044.71	56196	1473150	20.25
JTEKTINDIA	EQ	14-Sep-2020	71.55	72.75	76.80	72.70	74.75	74.35	75.09	280841	210.90	3510	129570	46.14
JUBILANT	EQ	14-Sep-2020	738.45	743.00	769.65	743.00	764.00	762.40	759.42	472324	3586.91	18727	236890	50.15
JUBLFOOD	EQ	14-Sep-2020	2327.30	2357.95	2368.00	2324.05	2348.00	2347.35	2346.60	772729	18132.88	38352	208489	26.98
JUBLINDS	EQ	14-Sep-2020	143.60	147.85	147.85	142.15	143.70	143.25	144.77	10999	15.92	630	6359	57.81
JUMPNET	EQ	14-Sep-2020	95.50	95.50	102.00	85.00	96.75	96.75	94.98	1685566	1600.93	3044	775236	45.99
JUNIORBEES	EQ	14-Sep-2020	284.30	292.00	297.20	274.29	283.67	284.13	285.36	112686	321.56	3212	49543	43.97
JUSTDIAL	EQ	14-Sep-2020	373.45	375.05	391.95	375.05	383.15	385.15	386.59	1720513	6651.41	27411	375623	21.83
JYOTHYLAB	EQ	14-Sep-2020	143.65	144.50	150.50	144.25	149.50	149.10	148.44	926223	1374.87	11649	579318	62.55
JYOTISTRUC	BZ	14-Sep-2020	2.10	2.10	2.20	2.00	2.20	2.20	2.14	78540	1.68	31	-	-
KABRAEXTRU	EQ	14-Sep-2020	66.30	66.35	69.40	66.30	68.50	68.35	68.16	7574	5.16	140	6141	81.08
KAJARIACER	EQ	14-Sep-2020	473.05	481.70	545.00	481.00	519.30	520.10	518.37	2013497	10437.41	59880	844613	41.95
KAKATCEM	EQ	14-Sep-2020	144.95	147.90	149.40	145.15	148.00	148.10	147.69	4462	6.59	180	2434	54.55
KALPATPOWR	EQ	14-Sep-2020	249.55	255.00	276.50	255.00	274.15	274.60	270.25	1211542	3274.19	31133	759359	62.68
KALYANIFRG	BE	14-Sep-2020	141.90	147.95	147.95	138.25	142.00	141.95	140.95	1105	1.56	23	-	-
KAMATHOTEL	EQ	14-Sep-2020	31.30	31.40	32.35	31.35	31.90	31.85	31.71	73988	23.46	562	40368	54.56
KAMDHENU	EQ	14-Sep-2020	73.25	74.00	74.80	71.60	73.70	73.45	73.66	6600	4.86	158	4145	62.80
KANANIIND	EQ	14-Sep-2020	3.45	3.45	3.55	3.30	3.50	3.50	3.40	6676	0.23	37	4876	73.04
KANORICHEM	EQ	14-Sep-2020	35.00	36.00	36.60	35.10	36.00	36.15	36.29	15759	5.72	187	13966	88.62
KANSAINER	EQ	14-Sep-2020	486.20	489.95	522.00	486.10	518.00	518.35	507.81	727853	3696.13	30850	477740	65.64
KAPSTON	EQ	14-Sep-2020	86.80	84.70	86.45	79.55	84.50	83.20	83.19	4979	4.14	98	4200	84.35
KARDA	BE	14-Sep-2020	81.50	84.90	85.55	82.50	85.55	85.55	83.01	259174	215.14	227	-	-
KARMAENG	EQ	14-Sep-2020	10.85	11.25	11.25	10.50	10.90	10.50	10.53	1506	0.16	15	1401	93.03
KARURVYSYA	EQ	14-Sep-2020	36.70	37.50	37.70	36.75	37.10	36.95	37.18	1082915	402.64	5297	563414	52.03
KAUSHALYA	BE	14-Sep-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	10171	0.19	30	-	-
KAYA	EQ	14-Sep-2020	226.30	230.95	231.85	221.75	225.00	224.85	226.39	15911	36.02	831	10311	64.80
KCP	EQ	14-Sep-2020	64.80	65.00	65.10	63.25	64.05	64.10	64.16	590245	378.71	3334	315810	53.50
KCPSUGIND	EQ	14-Sep-2020	15.10	15.45	15.45	15.05	15.20	15.20	15.26	126957	19.37	394	59626	46.97
KDDL	EQ	14-Sep-2020	151.80	153.75	159.35	152.00	154.75	155.60	156.52	48356	75.69	704	35361	73.13
KEC	EQ	14-Sep-2020	324.65	325.80	351.50	325.80	350.50	349.50	344.61	1196516	4123.30	37489	680794	56.90
KECL	EQ	14-Sep-2020	11.25	11.25	11.60	11.25	11.25	11.30	11.38	27372	3.12	187	21514	78.60
KEI	EQ	14-Sep-2020	359.05	364.00	391.00	363.20	386.00	384.40	382.74	603636	2310.38	27508	401557	66.52
KELLTONTEC	EQ	14-Sep-2020	44.80	45.85	47.00	45.35	47.00	47.00	46.85	772101	361.69	1357	465727	60.32
KENNAMET	EQ	14-Sep-2020	720.60	730.05	764.60	730.05	758.00	756.60	752.57	3531	26.57	460	1752	49.62
KERNEX	BE	14-Sep-2020	18.15	19.00	19.05	18.05	18.30	18.70	18.90	5243	0.99	19	-	-
KESORAMIND	EQ	14-Sep-2020	41.50	41.90	43.70	41.70	42.50	42.10	42.67	164658	70.25	1097	58393	35.46
KEYFINSERV	EQ	14-Sep-2020	38.00	37.85	38.00	36.10	36.10	36.55	36.71	533	0.20	17	322	60.41
KGL	BZ	14-Sep-2020	0.35	0.40	0.40	0.30	0.40	0.35	0.37	453536	1.68	105	-	-
KHADIM	EQ	14-Sep-2020	115.25	116.10	118.95	115.50	116.85	116.15	116.95	24294	28.41	1146	14003	57.64
KHANDSE	EQ	14-Sep-2020	9.20	9.05	9.50	9.05	9.05	9.10	9.17	408	0.04	12	361	88.48
KHFM	SM	14-Sep-2020	28.50	28.00	28.00	28.00	28.00	28.00	28.00	3000	0.84	1	3000	100.00
KICL	EQ	14-Sep-2020	1317.75	1348.95	1348.95	1302.95	1325.00	1321.80	1326.71	482	6.39	97	333	69.09
KILITCH	EQ	14-Sep-2020	86.35	88.95	88.95	85.50	88.80	88.20	87.69	8941	7.84	223	4882	54.60
KINGFA	EQ	14-Sep-2020	464.35	468.00	476.55	453.10	460.00	460.10	462.08	4079	18.85	316	2346	57.51
KIOCL	EQ	14-Sep-2020	125.90	125.20	129.85	125.20	129.75	129.25	128.19	25039	32.10	1409	8163	32.60
KIRIINDUS	EQ	14-Sep-2020	552.40	557.80	559.95	544.00	546.00	546.40	551.83	89738	495.20	3634	32194	35.88
KIRLFER	EQ	14-Sep-2020	86.80	87.90	90.05	86.60	87.25	87.25	87.88	44950	39.50	544	31463	70.00
KIRLOSBROS	EQ	14-Sep-2020	113.70	114.30	119.00	114.30	117.00	117.25	117.34	111881	131.29	1718	72533	64.83
KIRLOSENG	EQ	14-Sep-2020	116.75	117.00	120.00	116.00	117.00	116.80	118.17	62043	73.32	1085	43476	70.07
KIRLOSIND	EQ	14-Sep-2020	640.55	649.60	694.85	634.05	665.00	660.75	674.20	3248	21.90	269	2654	81.71
KITEX	EQ	14-Sep-2020	103.00	103.30	109.00	103.30	106.50	106.65	106.26	274112	291.28	2686	114940	41.93
KKCL	EQ	14-Sep-2020	774.00	780.95	811.05	769.00	783.00	783.00	781.96	1433	11.21	109	955	66.64
KMSUGAR	EQ	14-Sep-2020	10.90	10.65	11.15	10.65	10.95	11.00	11.02	193749	21.34	411	124800	64.41
KNRCON	EQ	14-Sep-2020	249.95	255.90	273.20	255.50	264.60	265.50	266.25	711244	1893.68	15191	468706	65.90
KOHINOOR	BZ	14-Sep-2020	10.80	10.80	11.25	10.50	10.50	10.55	10.96	10980	1.20	51	-	-
KOKUYOCMLN	EQ	14-Sep-2020	57.00	57.00	59.35	56.10	56.85	57.00	57.74	151318	87.37	1582	70419	46.54
KOLTEPATIL	EQ	14-Sep-2020	162.80	163.65	169.60	163.45	167.30	168.00	166.48	66047	109.96	2131	28849	43.68
KOPRAN	EQ	14-Sep-2020	69.60	71.80	73.05	71.00	73.05	73.05	72.46	128170	92.87	672	108733	84.83
KOTAKBANK	EQ	14-Sep-2020	1330.35	1337.00	1347.95	1300.00	1305.40	1304.70	1320.85	3891183	51396.54	154935	1804957	46.39
KOTAKBKETF	EQ	14-Sep-2020	226.78	230.94	230.94	222.47	222.95	223.36	228.68	1192487	2727.03	2013	892619	74.85
KOTAKGOLD	EQ	14-Sep-2020	455.00	459.00	459.00	452.00	457.00	454.80	454.29	36589	166.22	921	20037	54.76
KOTAKNIFTY	EQ	14-Sep-2020	119.01	119.45	120.22	118.47	119.49	119.47	119.48	1426961	1704.94	821	1411157	98.89
KOTAKNV20	EQ	14-Sep-2020	58.65	58.65	59.80	58.65	58.99	59.12	59.43	31802	18.90	73	30427	95.68
KOTAKPSUBK	EQ	14-Sep-2020	141.50	143.00	144.00	140.25	140.70	141.57	142.15	4164	5.92	89	3212	77.14
KOTARISUG	EQ	14-Sep-2020	14.95	14.45	15.70	14.45	15.10	15.15	15.43	71295	11.00	218	63660	89.29
KOTHARIPET	EQ	14-Sep-2020	15.40	15.45	16.80	15.45	16.20	16.30	16.28	127864	20.82	347	109515	85.65
KOTHARIPRO	EQ	14-Sep-2020	61.00	61.25	63.30	61.15	62.30	62.55	62.60	7363	4.61	147	4996	67.85
KPITTECH	EQ	14-Sep-2020	88.90	90.00	106.65	90.00	98.90	99.80	101.77	4213806	4288.21	48745	1935411	45.93
KPRMILL	EQ	14-Sep-2020	577.95	581.00	610.00	578.05	601.00	597.00	600.36	107354	644.51	6637	67541	62.91
KRBL	EQ	14-Sep-2020	256.15	260.00	268.00	257.55	264.55	264.80	264.37	350555	926.76	10446	170517	48.64
KREBSBIO	EQ	14-Sep-2020	80.80	82.75	88.85	80.35	88.85	88.60	85.64	20457	17.52	369	15155	74.08
KRIDHANINF	EQ	14-Sep-2020	3.05	3.05	3.20	2.95	3.20	3.15	3.08	77376	2.39	129	58430	75.51
KRISHANA	BE	14-Sep-2020	58.00	58.05	59.50	58.00	58.00	58.00	58.20	426	0.25	7	-	-
KSB	EQ	14-Sep-2020	503.40	524.00	528.85	511.10	522.75	524.80	523.98	35361	185.28	2861	23535	66.56
KSCL	EQ	14-Sep-2020	524.85	535.30	551.95	535.30	549.00	548.55	545.60	308998	1685.90	12028	136015	44.02
KSERASERA	BE	14-Sep-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.25	2725061	6.90	779	-	-
KSK	BE	14-Sep-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.43	277656	1.21	102	-	-
KSL	EQ	14-Sep-2020	214.45	214.55	217.15	205.75	208.00	208.20	210.14	88468	185.90	3480	50603	57.20
KSOLVES	SM	14-Sep-2020	233.00	221.35	223.00	221.35	223.00	223.00	222.18	2400	5.33	2	2400	100.00
KTKBANK	EQ	14-Sep-2020	44.00	44.20	46.10	43.90	45.15	45.15	45.17	1651227	745.93	5036	714666	43.28
KUANTUM	EQ	14-Sep-2020	44.90	44.00	46.60	43.10	44.95	44.95	44.84	20850	9.35	265	12707	60.94
KWALITY	EQ	14-Sep-2020	3.05	3.10	3.15	3.05	3.05	3.10	3.09	321195	9.94	458	217322	67.66
L&TFH	EQ	14-Sep-2020	63.10	63.50	64.50	62.30	63.60	63.55	63.59	14023523	8917.51	33171	4157775	29.65
L&TFINANCE	N8	14-Sep-2020	1080.00	1070.20	1070.20	1069.00	1069.00	1069.90	1069.90	1530	16.37	21	1230	80.39
L&TFINANCE	NC	14-Sep-2020	1100.01	1087.01	1087.01	1087.01	1087.01	1087.01	1087.01	35	0.38	4	35	100.00
L&TFINANCE	NE	14-Sep-2020	1032.01	1097.99	1097.99	1097.99	1097.99	1097.99	1097.99	10	0.11	1	10	100.00
L&TFINANCE	NO	14-Sep-2020	1070.11	1079.90	1081.00	1079.90	1081.00	1081.00	1080.92	537	5.80	8	537	100.00
L&TFINANCE	NS	14-Sep-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	52	0.60	7	52	100.00
L&TFINANCE	NU	14-Sep-2020	1100.00	1110.00	1110.00	1102.01	1102.02	1103.20	1107.00	752	8.32	8	552	73.40
L&TFINANCE	NY	14-Sep-2020	1070.00	1070.00	1080.00	1070.00	1080.00	1080.00	1076.67	30	0.32	2	30	100.00
L&TFINANCE	Y3	14-Sep-2020	1021.01	1015.15	1015.15	1015.15	1015.15	1015.15	1015.15	20	0.20	1	20	100.00
L&TFINANCE	Y5	14-Sep-2020	1087.00	1082.50	1087.00	1075.01	1087.00	1087.00	1079.99	250	2.70	24	200	80.00
L&TFINANCE	Y9	14-Sep-2020	1097.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	2	50	100.00
L&TINFRA	N1	14-Sep-2020	1062.00	1015.00	1050.01	1015.00	1050.01	1050.01	1035.01	35	0.36	2	35	100.00
L&TINFRA	N3	14-Sep-2020	1053.00	1047.08	1047.10	1047.08	1047.10	1047.10	1047.09	40	0.42	2	40	100.00
L&TINFRA	N4	14-Sep-2020	2004.86	2004.00	2011.00	2004.00	2010.01	2010.01	2009.10	110	2.21	6	110	100.00
L&TINFRA	N6	14-Sep-2020	2111.50	2112.01	2116.00	2112.01	2116.00	2114.08	2112.93	68	1.44	7	68	100.00
LAGNAM	SM	14-Sep-2020	8.75	9.15	9.15	9.15	9.15	9.15	9.15	3000	0.27	1	3000	100.00
LAKPRE	BZ	14-Sep-2020	3.40	3.40	3.40	3.25	3.25	3.25	3.36	468	0.02	7	-	-
LAKSHVILAS	EQ	14-Sep-2020	21.20	21.00	21.80	20.50	20.70	20.75	21.22	745187	158.15	2606	436526	58.58
LALPATHLAB	EQ	14-Sep-2020	1839.05	1870.00	1947.00	1845.00	1926.20	1934.40	1912.58	390260	7464.04	18623	275584	70.62
LAMBODHARA	EQ	14-Sep-2020	30.65	30.65	31.00	29.85	30.50	30.15	30.32	9393	2.85	124	7601	80.92
LAOPALA	EQ	14-Sep-2020	200.40	204.90	211.00	203.00	209.50	209.15	207.96	171643	356.95	4767	102607	59.78
LASA	EQ	14-Sep-2020	68.60	69.90	72.00	68.75	71.65	71.90	71.62	283594	203.11	2122	142851	50.37
LATTEYS	SM	14-Sep-2020	52.95	55.55	55.55	55.55	55.55	55.55	55.55	2000	1.11	1	2000	100.00
LAURUSLABS	EQ	14-Sep-2020	1257.75	1282.00	1353.50	1281.00	1340.00	1330.10	1321.27	1948692	25747.54	72758	966137	49.58
LAXMIMACH	EQ	14-Sep-2020	3731.70	3740.00	3799.65	3690.00	3750.00	3724.55	3750.57	7029	263.63	1739	2853	40.59
LEMONTREE	EQ	14-Sep-2020	28.15	28.75	29.55	28.35	29.55	29.55	29.27	996730	291.76	2814	773939	77.65
LEXUS	SM	14-Sep-2020	11.15	11.30	11.30	11.30	11.30	11.30	11.30	15000	1.70	2	15000	100.00
LFIC	EQ	14-Sep-2020	48.80	51.20	51.20	51.20	51.20	51.20	51.20	1775	0.91	9	1775	100.00
LGBBROSLTD	EQ	14-Sep-2020	249.55	251.20	264.00	250.00	260.00	262.20	258.34	152124	393.00	5045	81972	53.88
LGBFORGE	EQ	14-Sep-2020	2.35	2.35	2.40	2.25	2.40	2.35	2.32	29213	0.68	48	25168	86.15
LIBAS	EQ	14-Sep-2020	34.15	34.15	34.95	33.50	34.40	34.40	34.29	20489	7.03	187	16311	79.61
LIBERTSHOE	EQ	14-Sep-2020	147.25	148.80	151.75	147.75	149.30	149.65	150.12	173281	260.12	3551	74964	43.26
LICHSGFIN	EQ	14-Sep-2020	296.50	300.00	306.65	297.25	303.05	302.65	302.74	4234150	12818.26	58188	951786	22.48
LICNETFGSC	EQ	14-Sep-2020	21.10	21.38	21.38	21.04	21.19	21.19	21.15	5067	1.07	47	4816	95.05
LICNETFN50	EQ	14-Sep-2020	116.81	116.31	117.99	114.30	116.96	117.03	117.37	268	0.31	27	171	63.81
LICNETFSEN	EQ	14-Sep-2020	424.39	425.00	425.00	404.05	421.90	421.90	414.35	156	0.65	50	132	84.62
LICNFNHGP	EQ	14-Sep-2020	116.65	115.70	117.97	115.00	115.00	115.02	115.70	932	1.08	36	861	92.38
LINCOLN	EQ	14-Sep-2020	228.85	230.00	239.00	230.00	236.50	235.45	235.68	128463	302.77	4213	56185	43.74
LINCPEN	EQ	14-Sep-2020	172.05	175.80	175.80	168.05	168.20	170.25	170.03	4111	6.99	361	2564	62.37
LINDEINDIA	EQ	14-Sep-2020	705.85	707.00	765.30	707.00	719.95	719.95	732.52	113644	832.46	7299	66981	58.94
LIQUIDBEES	EQ	14-Sep-2020	1000.00	1000.01	1000.01	997.75	1000.01	999.99	999.97	1034646	10346.20	4864	922814	89.19
LIQUIDETF	EQ	14-Sep-2020	999.99	999.05	1000.04	998.65	1000.00	999.99	1000.00	39600	396.00	194	31567	79.71
LOKESHMACH	EQ	14-Sep-2020	21.15	21.65	22.50	21.50	21.50	21.50	21.91	3856	0.84	67	3429	88.93
LOTUSEYE	EQ	14-Sep-2020	29.95	29.65	30.50	29.65	30.25	30.00	29.98	5261	1.58	46	5167	98.21
LOVABLE	EQ	14-Sep-2020	59.00	58.40	62.00	58.40	60.00	59.85	60.46	40490	24.48	908	15039	37.14
LPDC	BE	14-Sep-2020	2.10	2.20	2.20	2.15	2.20	2.20	2.20	25080	0.55	28	-	-
LSIL	EQ	14-Sep-2020	0.75	0.80	0.80	0.75	0.75	0.75	0.77	582743	4.49	338	579441	99.43
LT	EQ	14-Sep-2020	917.40	922.40	923.35	901.00	902.45	902.10	910.01	5006822	45562.51	164700	2645571	52.84
LTI	EQ	14-Sep-2020	2499.40	2506.00	2686.15	2500.00	2647.95	2651.70	2578.56	869710	22425.96	64456	459801	52.87
LTMFEOF2R	MF	14-Sep-2020	9.32	9.36	9.36	9.36	9.36	9.36	9.36	4000	0.37	2	4000	100.00
LTTS	EQ	14-Sep-2020	1524.20	1528.00	1613.80	1528.00	1592.00	1592.65	1587.73	218018	3461.53	16876	117648	53.96
LUMAXIND	EQ	14-Sep-2020	1403.40	1435.00	1516.00	1410.05	1460.00	1477.90	1462.72	8578	125.47	1360	4507	52.54
LUMAXTECH	EQ	14-Sep-2020	93.70	94.30	97.85	93.10	94.85	95.45	95.44	48373	46.17	987	20127	41.61
LUPIN	EQ	14-Sep-2020	967.65	972.95	972.95	958.00	969.30	968.00	965.84	1836318	17735.88	27286	600845	32.72
LUXIND	EQ	14-Sep-2020	1375.70	1394.00	1424.00	1376.10	1408.00	1407.10	1394.86	191477	2670.83	4756	67186	35.09
LYKALABS	EQ	14-Sep-2020	18.90	19.75	19.80	19.00	19.70	19.25	19.39	11525	2.24	98	5656	49.08
LYPSAGEMS	EQ	14-Sep-2020	3.35	3.20	3.45	3.20	3.35	3.30	3.31	8616	0.28	56	4927	57.18
M&M	EQ	14-Sep-2020	614.25	615.00	629.40	611.90	614.80	615.30	621.08	4921204	30564.72	98372	1324660	26.92
M&MFIN	EQ	14-Sep-2020	130.85	131.70	135.45	131.10	133.15	133.45	133.48	11086447	14797.65	69976	3682222	33.21
M&MFIN	N2	14-Sep-2020	1073.94	1070.00	1079.00	1070.00	1079.00	1079.00	1073.27	26	0.28	3	26	100.00
M100	EQ	14-Sep-2020	17.62	18.40	19.00	17.01	18.88	18.59	18.36	641952	117.85	959	513983	80.07
M50	EQ	14-Sep-2020	112.80	112.99	113.65	111.82	112.68	112.70	112.39	950	1.07	36	738	77.68
MAANALU	EQ	14-Sep-2020	68.85	69.55	69.95	66.00	66.50	66.25	67.55	21920	14.81	441	13307	60.71
MACPOWER	EQ	14-Sep-2020	79.05	80.90	83.00	76.50	83.00	83.00	81.24	3182	2.58	37	3102	97.49
MADHAV	EQ	14-Sep-2020	28.90	30.00	31.80	29.50	30.15	30.00	30.71	129081	39.65	1289	54481	42.21
MADHUCON	EQ	14-Sep-2020	2.60	2.60	2.70	2.50	2.50	2.50	2.51	16333	0.41	36	16315	99.89
MADRASFERT	EQ	14-Sep-2020	17.80	17.95	18.45	17.65	17.95	18.20	18.08	42019	7.60	287	28248	67.23
MAGADSUGAR	EQ	14-Sep-2020	121.95	124.50	124.50	120.15	121.60	121.85	122.96	15343	18.87	301	10926	71.21
MAGMA	EQ	14-Sep-2020	36.00	36.70	38.75	36.10	38.50	38.25	38.01	966519	367.38	2996	648040	67.05
MAGMA	N3	14-Sep-2020	980.00	995.00	995.00	995.00	995.00	995.00	995.00	70	0.70	3	70	100.00
MAGNUM	EQ	14-Sep-2020	4.40	4.40	4.40	4.20	4.20	4.20	4.27	2452	0.10	20	1203	49.06
MAHABANK	EQ	14-Sep-2020	12.55	12.75	13.00	12.60	12.80	12.75	12.78	2923468	373.61	4016	1269868	43.44
MAHAPEXLTD	BE	14-Sep-2020	55.75	55.75	58.50	55.75	58.45	58.45	57.83	1126	0.65	14	-	-
MAHASTEEL	EQ	14-Sep-2020	119.30	120.15	122.00	110.40	111.05	113.30	115.68	14743	17.05	401	6534	44.32
MAHEPC	EQ	14-Sep-2020	160.10	161.80	165.00	159.35	161.00	160.50	162.23	65797	106.74	1859	28122	42.74
MAHESHWARI	EQ	14-Sep-2020	175.90	175.00	209.70	172.10	193.00	201.50	194.99	513128	1000.54	6225	158311	30.85
MAHICKRA	SM	14-Sep-2020	72.05	72.15	72.15	71.85	71.85	71.85	72.00	6000	4.32	4	3000	50.00
MAHINDCIE	EQ	14-Sep-2020	123.45	128.00	135.75	124.65	133.90	131.65	132.37	245584	325.07	4374	123671	50.36
MAHLIFE	EQ	14-Sep-2020	241.40	246.00	248.90	240.50	246.50	245.65	245.35	82363	202.08	2533	51444	62.46
MAHLOG	EQ	14-Sep-2020	325.05	324.00	337.90	324.00	336.00	334.15	334.74	38220	127.94	2305	17881	46.78
MAHSCOOTER	EQ	14-Sep-2020	2923.40	2974.95	3019.95	2926.00	2957.80	2941.75	2971.53	7631	226.76	949	3891	50.99
MAHSEAMLES	EQ	14-Sep-2020	225.20	228.00	230.30	226.50	228.90	228.45	228.54	37086	84.75	1391	22812	61.51
MAITHANALL	EQ	14-Sep-2020	526.10	534.50	546.10	505.50	525.00	518.65	522.46	140381	733.43	6724	73408	52.29
MAJESCO	EQ	14-Sep-2020	770.95	779.00	783.00	756.00	770.05	769.35	772.71	145641	1125.38	6767	119065	81.75
MALUPAPER	EQ	14-Sep-2020	27.10	27.00	28.45	26.65	27.05	27.00	27.47	12618	3.47	111	8238	65.29
MAN50ETF	EQ	14-Sep-2020	116.61	117.20	117.80	116.15	116.60	116.50	117.01	25571	29.92	90	24712	96.64
MANAKALUCO	EQ	14-Sep-2020	8.00	7.65	8.40	7.65	8.05	8.05	8.12	3036	0.25	26	1436	47.30
MANAKCOAT	EQ	14-Sep-2020	4.10	3.95	4.15	3.90	4.05	4.00	4.03	9139	0.37	51	4822	52.76
MANAKSIA	EQ	14-Sep-2020	39.40	40.40	41.00	38.65	39.20	39.70	39.87	26251	10.47	269	16951	64.57
MANAKSTEEL	EQ	14-Sep-2020	9.25	9.20	9.50	9.15	9.40	9.20	9.39	3188	0.30	63	2567	80.52
MANALIPETC	EQ	14-Sep-2020	26.70	26.95	28.00	26.80	27.30	27.30	27.43	595781	163.42	2222	310106	52.05
MANAPPURAM	EQ	14-Sep-2020	157.25	158.50	162.90	158.00	158.50	158.75	160.52	14233007	22846.30	68956	4130688	29.02
MANGALAM	EQ	14-Sep-2020	130.60	134.70	137.10	130.60	137.10	137.10	135.43	72091	97.64	745	57162	79.29
MANGCHEFER	EQ	14-Sep-2020	32.85	33.10	33.20	32.55	32.95	32.80	32.90	585026	192.49	710	531927	90.92
MANGLMCEM	EQ	14-Sep-2020	187.85	189.15	194.70	189.15	192.00	191.85	192.63	33765	65.04	1331	15455	45.77
MANGTIMBER	EQ	14-Sep-2020	7.40	7.75	7.75	7.05	7.20	7.20	7.56	2032	0.15	12	1972	97.05
MANINDS	EQ	14-Sep-2020	58.85	60.10	60.70	58.20	58.95	58.90	59.75	121336	72.50	1156	74998	61.81
MANINFRA	EQ	14-Sep-2020	25.35	26.15	26.70	25.95	26.60	26.45	26.34	278099	73.26	1317	207280	74.53
MANUGRAPH	EQ	14-Sep-2020	10.25	10.00	10.20	9.75	9.75	9.80	9.96	6114	0.61	29	6021	98.48
MANXT50	EQ	14-Sep-2020	272.72	275.30	275.99	273.80	273.80	273.80	274.53	573	1.57	30	497	86.74
MARALOVER	EQ	14-Sep-2020	12.60	13.60	13.60	12.60	12.80	12.85	12.88	6532	0.84	63	4531	69.37
MARATHON	EQ	14-Sep-2020	55.90	57.80	58.65	56.80	58.65	58.65	58.59	14137	8.28	87	12711	89.91
MARICO	EQ	14-Sep-2020	366.70	367.40	371.70	365.80	369.20	370.55	369.04	1663003	6137.10	20137	536930	32.29
MARINE	SM	14-Sep-2020	147.75	152.00	153.00	152.00	153.00	153.00	152.75	8000	12.22	3	4000	50.00
MARKSANS	EQ	14-Sep-2020	45.70	46.40	47.95	46.40	47.95	47.95	47.72	737778	352.05	1725	653659	88.60
MARSHALL	SM	14-Sep-2020	8.00	8.00	8.40	8.00	8.40	8.40	8.04	33000	2.65	2	33000	100.00
MARUTI	EQ	14-Sep-2020	7193.60	7219.00	7239.60	7085.00	7110.05	7128.85	7152.02	1003493	71770.01	77457	247294	24.64
MASFIN	EQ	14-Sep-2020	809.75	819.45	900.00	810.20	846.00	849.85	854.64	100244	856.73	6599	59952	59.81
MASTEK	EQ	14-Sep-2020	799.25	808.00	865.00	808.00	849.00	838.15	838.52	729228	6114.75	32633	193537	26.54
MATRIMONY	EQ	14-Sep-2020	549.80	549.00	585.00	549.00	579.70	574.80	567.96	37724	214.26	1828	26804	71.05
MAWANASUG	EQ	14-Sep-2020	25.95	26.95	27.00	25.70	26.00	25.85	26.31	67562	17.78	453	46328	68.57
MAXHEALTH	EQ	14-Sep-2020	131.55	127.00	129.35	120.15	120.70	120.90	123.88	3503925	4340.80	42126	1720660	49.11
MAXIND	EQ	14-Sep-2020	63.65	66.00	67.35	59.40	62.25	62.05	64.30	4576699	2942.84	23092	1824535	39.87
MAXVIL	EQ	14-Sep-2020	41.35	41.50	41.50	39.20	39.20	39.60	40.34	221240	89.26	1861	134016	60.57
MAYURUNIQ	EQ	14-Sep-2020	275.45	282.00	294.00	278.85	289.95	290.90	289.56	288539	835.50	8549	214625	74.38
MAZDA	EQ	14-Sep-2020	410.95	401.10	484.00	401.10	460.00	456.25	451.41	54173	244.54	1781	35553	65.63
MBAPL	BE	14-Sep-2020	62.75	65.85	65.85	63.05	63.05	63.05	64.76	504	0.33	25	-	-
MBECL	BE	14-Sep-2020	5.70	5.70	5.85	5.45	5.45	5.45	5.47	34597	1.89	65	-	-
MBLINFRA	EQ	14-Sep-2020	7.95	8.25	8.30	7.80	8.30	8.30	8.13	91340	7.42	160	54592	59.77
MCDHOLDING	EQ	14-Sep-2020	23.25	24.45	25.45	23.60	24.75	24.85	24.77	133046	32.95	634	78721	59.17
MCDOWELL-N	EQ	14-Sep-2020	547.00	550.00	554.20	544.15	545.55	546.65	549.46	1379432	7579.45	27971	374842	27.17
MCL	EQ	14-Sep-2020	74.00	74.00	76.00	71.10	71.10	72.95	74.06	5210	3.86	44	844	16.20
MCLEODRUSS	BE	14-Sep-2020	19.45	18.70	20.40	18.50	19.60	19.70	19.41	431708	83.78	1071	-	-
MCX	EQ	14-Sep-2020	1554.85	1595.00	1859.00	1595.00	1754.25	1749.10	1765.57	2177803	38450.55	129866	656815	30.16
MDL	SM	14-Sep-2020	16.50	16.55	16.55	16.55	16.55	16.55	16.55	2000	0.33	1	2000	100.00
MEGASOFT	BE	14-Sep-2020	7.85	8.20	8.20	8.20	8.20	8.20	8.20	50272	4.12	42	-	-
MEGH	EQ	14-Sep-2020	76.00	77.15	79.70	76.50	78.70	78.85	77.93	2860745	2229.24	14494	919221	32.13
MELSTAR	BZ	14-Sep-2020	2.40	2.40	2.40	2.40	2.40	2.40	2.40	1500	0.04	2	-	-
MENONBE	EQ	14-Sep-2020	40.75	40.90	42.50	40.90	41.80	41.35	41.54	26995	11.21	423	16091	59.61
MEP	EQ	14-Sep-2020	15.95	16.50	16.50	15.80	16.00	15.95	16.08	41485	6.67	183	34157	82.34
MERCATOR	EQ	14-Sep-2020	0.95	0.95	1.00	0.90	0.95	0.95	0.96	843695	8.12	258	474459	56.24
METALFORGE	BE	14-Sep-2020	5.20	4.95	5.45	4.95	5.45	5.45	5.16	5906	0.30	43	-	-
METKORE	BZ	14-Sep-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.58	1120	0.01	8	-	-
METROPOLIS	EQ	14-Sep-2020	1755.70	1795.00	1955.00	1761.30	1920.00	1916.00	1879.56	285015	5357.02	43623	136917	48.04
MFSL	EQ	14-Sep-2020	597.85	605.00	631.90	605.00	621.00	620.30	621.90	2241135	13937.53	41596	441823	19.71
MGEL	SM	14-Sep-2020	41.80	42.25	42.25	42.25	42.25	42.25	42.25	3000	1.27	1	3000	100.00
MGL	EQ	14-Sep-2020	906.10	911.00	949.00	911.00	933.00	929.75	932.14	1350393	12587.50	37076	272122	20.15
MHRIL	EQ	14-Sep-2020	184.75	188.00	193.40	182.00	183.80	183.80	188.43	317888	598.99	6882	125153	39.37
MIC	BE	14-Sep-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.60	67610	0.40	52	-	-
MIDHANI	EQ	14-Sep-2020	200.90	201.95	213.65	201.90	209.80	209.45	209.04	1018979	2130.04	16737	333628	32.74
MINDACORP	EQ	14-Sep-2020	70.60	72.00	77.15	71.50	76.90	76.60	74.96	1371511	1028.03	10120	615890	44.91
MINDAIND	EQ	14-Sep-2020	339.50	345.00	357.90	344.75	348.00	351.75	352.98	429110	1514.68	14959	210533	49.06
MINDSPACE	RR	14-Sep-2020	301.96	303.00	304.95	301.00	302.00	302.05	302.39	845000	2555.21	779	822800	97.37
MINDTECK	BE	14-Sep-2020	32.45	32.30	34.00	32.30	33.90	33.45	33.54	4037	1.35	69	-	-
MINDTREE	EQ	14-Sep-2020	1183.80	1195.00	1238.65	1195.00	1221.40	1221.70	1224.27	3954771	48417.13	76925	1849212	46.76
MIRCELECTR	EQ	14-Sep-2020	9.20	9.30	9.65	9.10	9.65	9.60	9.54	433279	41.34	688	241459	55.73
MIRZAINT	EQ	14-Sep-2020	55.20	55.90	56.20	54.10	54.10	54.60	55.36	477382	264.29	4175	187006	39.17
MITTAL	EQ	14-Sep-2020	27.15	28.45	28.45	25.80	25.80	25.80	26.03	21171	5.51	215	19370	91.49
MMFL	EQ	14-Sep-2020	298.10	301.05	319.00	301.05	306.65	305.15	310.06	43438	134.68	2771	26464	60.92
MMP	EQ	14-Sep-2020	84.40	85.00	87.95	81.55	85.05	85.55	86.31	2262	1.95	128	1299	57.43
MMTC	EQ	14-Sep-2020	18.10	18.20	19.15	17.95	18.10	18.25	18.45	1621595	299.25	4035	375186	23.14
MODIRUBBER	BE	14-Sep-2020	31.15	32.00	32.00	30.75	30.75	30.75	31.16	151	0.05	4	-	-
MOHOTAIND	EQ	14-Sep-2020	8.55	8.90	8.95	8.15	8.95	8.90	8.67	27871	2.42	116	18455	66.22
MOIL	EQ	14-Sep-2020	143.40	144.80	150.70	143.70	148.80	148.80	148.17	420169	622.55	7715	151110	35.96
MOLDTECH	EQ	14-Sep-2020	40.75	41.60	46.70	40.85	43.00	42.55	44.08	242189	106.77	1622	86908	35.88
MOLDTKPAC	EQ	14-Sep-2020	277.90	282.00	291.50	279.05	289.95	288.95	287.90	28694	82.61	1635	18384	64.07
MONTECARLO	EQ	14-Sep-2020	167.80	170.20	180.00	170.00	174.10	174.70	174.43	22141	38.62	841	15957	72.07
MORARJEE	EQ	14-Sep-2020	9.65	9.25	9.95	9.25	9.60	9.60	9.74	3299	0.32	23	2894	87.72
MOREPENLAB	EQ	14-Sep-2020	24.35	24.35	25.40	24.30	24.80	24.75	24.91	1219658	303.79	4792	593864	48.69
MOTHERSUMI	EQ	14-Sep-2020	112.20	112.50	119.50	112.50	116.55	116.35	116.91	20440652	23896.42	78622	4346219	21.26
MOTILALOFS	EQ	14-Sep-2020	650.70	656.80	662.00	650.95	652.90	653.50	657.09	36876	242.31	2957	17757	48.15
MOTOGENFIN	EQ	14-Sep-2020	16.95	17.55	17.75	17.00	17.75	17.70	17.39	2378	0.41	37	1034	43.48
MPHASIS	EQ	14-Sep-2020	1154.35	1185.00	1297.70	1175.00	1258.00	1256.70	1251.72	1344907	16834.41	82602	528307	39.28
MPSLTD	EQ	14-Sep-2020	387.00	398.45	398.45	378.45	384.00	383.50	386.52	8614	33.29	648	5729	66.51
MRF	EQ	14-Sep-2020	59226.70	59230.05	59800.00	58199.85	58405.05	58519.85	58904.91	17430	10267.13	8455	7306	41.92
MRO-TEK	EQ	14-Sep-2020	29.50	30.10	30.40	28.15	30.30	30.10	29.88	6337	1.89	31	5604	88.43
MRPL	EQ	14-Sep-2020	29.95	30.10	30.65	29.65	29.85	29.85	30.15	982594	296.24	3753	496861	50.57
MSPL	EQ	14-Sep-2020	7.00	6.90	7.35	6.80	6.80	6.95	6.94	4142	0.29	16	3342	80.69
MSTCLTD	EQ	14-Sep-2020	148.60	150.70	160.45	150.70	158.40	157.05	156.15	636861	994.45	8616	375312	58.93
MTEDUCARE	EQ	14-Sep-2020	11.90	11.90	12.35	11.65	11.90	11.95	12.01	47634	5.72	241	29170	61.24
MTNL	EQ	14-Sep-2020	9.40	9.55	9.70	9.20	9.35	9.35	9.40	940320	88.43	2799	370550	39.41
MUKANDENGG	EQ	14-Sep-2020	10.10	10.40	10.60	10.10	10.35	10.40	10.52	9075	0.95	56	8398	92.54
MUKANDLTD	EQ	14-Sep-2020	38.85	40.75	40.75	40.75	40.75	40.75	40.75	34093	13.89	69	34093	100.00
MUKANDLTD	P1	14-Sep-2020	6.65	5.55	5.55	5.55	5.55	5.55	5.55	87	0.00	1	87	100.00
MUKTAARTS	EQ	14-Sep-2020	26.00	26.10	26.65	25.90	26.00	26.30	26.26	2362	0.62	49	1847	78.20
MUNJALAU	EQ	14-Sep-2020	53.60	54.95	64.25	54.95	57.90	58.70	58.32	1114620	650.06	8750	277512	24.90
MUNJALSHOW	EQ	14-Sep-2020	126.60	132.85	132.90	130.60	132.90	132.90	132.58	90793	120.37	1550	52589	57.92
MURUDCERA	EQ	14-Sep-2020	15.35	15.50	16.85	15.50	15.95	15.85	16.07	35879	5.76	213	24197	67.44
MUTHOOTCAP	EQ	14-Sep-2020	401.00	413.90	433.60	407.30	431.00	429.30	423.28	52001	220.11	2801	24419	46.96
MUTHOOTFIN	EQ	14-Sep-2020	1128.50	1138.00	1146.85	1113.40	1120.55	1123.45	1130.03	1762335	19914.99	53936	299904	17.02
N100	EQ	14-Sep-2020	822.29	870.00	870.00	808.01	809.00	809.83	812.94	57095	464.15	2911	29506	51.68
NABARD	N2	14-Sep-2020	1263.00	1274.90	1279.90	1263.02	1268.00	1263.40	1264.63	1057	13.37	16	900	85.15
NACLIND	EQ	14-Sep-2020	40.05	41.30	42.35	40.20	41.00	40.65	40.74	54714	22.29	489	38513	70.39
NAGAFERT	EQ	14-Sep-2020	4.30	4.35	4.50	4.30	4.35	4.35	4.43	460788	20.40	360	308298	66.91
NAGREEKEXP	EQ	14-Sep-2020	13.50	12.65	14.45	12.40	13.35	13.25	12.99	13511	1.76	68	8871	65.66
NAHARCAP	EQ	14-Sep-2020	65.00	63.75	67.60	63.75	65.00	65.05	65.70	2128	1.40	55	1314	61.75
NAHARINDUS	EQ	14-Sep-2020	25.75	25.55	29.25	25.15	26.40	26.60	26.38	2743	0.72	58	1958	71.38
NAHARPOLY	EQ	14-Sep-2020	62.30	62.30	65.00	61.85	62.95	63.80	63.45	23057	14.63	348	16161	70.09
NAHARSPING	EQ	14-Sep-2020	37.70	39.70	39.70	37.25	38.85	38.75	38.68	7502	2.90	93	6127	81.67
NAM-INDIA	EQ	14-Sep-2020	273.75	274.50	285.50	274.00	282.25	282.15	282.02	1394419	3932.48	26106	756947	54.28
NANDANI	SM	14-Sep-2020	9.20	9.65	9.65	9.65	9.65	9.65	9.65	5000	0.48	1	5000	100.00
NATCOPHARM	EQ	14-Sep-2020	777.05	795.00	802.45	781.25	782.00	782.60	788.69	188818	1489.19	8159	68997	36.54
NATHBIOGEN	EQ	14-Sep-2020	277.45	278.00	293.80	277.95	282.50	282.75	286.20	31926	91.37	1603	17109	53.59
NATIONALUM	EQ	14-Sep-2020	34.80	35.30	36.45	34.80	35.05	35.20	35.69	17398896	6209.30	24197	4398467	25.28
NATNLSTEEL	BE	14-Sep-2020	3.85	3.90	3.90	3.70	3.90	3.75	3.73	37983	1.42	41	-	-
NAUKRI	EQ	14-Sep-2020	3384.85	3384.85	3455.00	3381.00	3433.00	3434.10	3427.40	405815	13908.89	39344	112219	27.65
NAVINFLUOR	EQ	14-Sep-2020	1957.45	1989.00	2144.00	1981.05	2081.00	2069.35	2076.70	235622	4893.16	34854	138750	58.89
NAVKARCORP	EQ	14-Sep-2020	26.90	27.35	27.50	26.95	27.00	27.05	27.18	90214	24.52	551	57267	63.48
NAVNETEDUL	EQ	14-Sep-2020	78.65	77.50	85.35	77.50	83.20	83.65	82.51	216577	178.70	2170	130938	60.46
NBCC	EQ	14-Sep-2020	26.05	26.50	27.75	26.45	27.25	27.25	27.29	11349606	3097.31	18385	3409158	30.04
NBIFIN	EQ	14-Sep-2020	1538.45	1559.95	1559.95	1520.00	1520.00	1520.05	1539.28	9	0.14	6	7	77.78
NBVENTURES	EQ	14-Sep-2020	61.20	63.50	65.25	62.50	63.30	63.15	63.85	807815	515.75	6222	451155	55.85
NCC	EQ	14-Sep-2020	31.50	31.85	33.50	31.80	33.30	33.20	32.91	13069536	4301.29	31778	3595120	27.51
NCLIND	EQ	14-Sep-2020	114.40	112.75	118.00	112.00	115.85	116.85	116.15	1033613	1200.59	10518	323924	31.34
NDGL	EQ	14-Sep-2020	615.30	615.30	689.75	600.85	660.95	655.10	643.80	664	4.27	101	435	65.51
NDL	BE	14-Sep-2020	20.45	21.10	21.45	21.00	21.00	21.00	21.36	11353	2.42	70	-	-
NDRAUTO	EQ	14-Sep-2020	143.85	141.20	149.00	141.20	145.00	145.20	147.42	10449	15.40	349	7076	67.72
NDTV	EQ	14-Sep-2020	34.50	35.35	36.15	34.55	34.95	34.65	35.33	9999	3.53	105	8271	82.72
NECCLTD	EQ	14-Sep-2020	9.10	9.35	9.35	8.85	8.95	9.05	9.07	18008	1.63	70	15242	84.64
NECLIFE	EQ	14-Sep-2020	20.85	21.00	21.40	20.35	20.80	20.75	21.03	216245	45.47	890	122482	56.64
NELCAST	EQ	14-Sep-2020	53.70	54.70	59.40	54.00	57.40	57.65	56.78	532735	302.48	3572	253830	47.65
NELCO	EQ	14-Sep-2020	191.50	194.00	201.80	194.00	196.00	196.50	197.48	86166	170.16	3429	30881	35.84
NEOGEN	EQ	14-Sep-2020	708.65	725.00	725.00	694.50	699.00	698.10	709.85	26345	187.01	2062	18858	71.58
NESCO	EQ	14-Sep-2020	560.00	568.90	575.00	550.50	570.00	567.65	566.58	153587	870.19	8739	43964	28.62
NESTLEIND	EQ	14-Sep-2020	16325.35	16400.00	16400.00	16040.05	16069.00	16083.30	16149.90	102927	16622.61	23646	49462	48.06
NETF	EQ	14-Sep-2020	138.15	137.00	140.00	120.26	140.00	135.82	131.79	7177	9.46	197	3374	47.01
NETFCONSUM	EQ	14-Sep-2020	54.59	55.01	55.73	54.60	55.24	55.02	55.24	838	0.46	34	831	99.16
NETFDIVOPP	EQ	14-Sep-2020	28.00	28.00	28.90	27.66	28.87	28.87	28.34	485	0.14	14	437	90.10
NETFIT	EQ	14-Sep-2020	18.71	19.00	19.70	18.71	19.60	19.55	19.42	10217395	1984.63	1116	10124282	99.09
NETFLTGILT	EQ	14-Sep-2020	21.82	21.81	21.90	21.81	21.89	21.89	21.88	18418	4.03	71	14360	77.97
NETFMID150	EQ	14-Sep-2020	64.26	66.82	67.50	65.00	67.45	66.68	66.61	736721	490.77	945	673632	91.44
NETFNIF100	EQ	14-Sep-2020	115.05	117.00	120.59	115.05	116.60	116.60	118.26	354	0.42	32	334	94.35
NETFNV20	EQ	14-Sep-2020	59.56	58.30	60.95	58.10	60.10	60.14	60.63	9308	5.64	49	8928	95.92
NETWORK18	EQ	14-Sep-2020	35.80	36.45	37.25	35.55	35.55	35.90	36.55	1149849	420.28	3178	632443	55.00
NEULANDLAB	EQ	14-Sep-2020	998.55	1009.40	1044.70	989.00	1021.00	1004.85	1020.18	141466	1443.20	7288	66929	47.31
NEWGEN	EQ	14-Sep-2020	209.30	210.35	228.70	208.40	223.00	222.60	221.91	169453	376.04	5494	86801	51.22
NEXTMEDIA	BE	14-Sep-2020	5.25	5.00	5.25	5.00	5.25	5.25	5.04	2550	0.13	9	-	-
NFL	EQ	14-Sep-2020	36.60	37.55	37.55	36.80	37.40	37.25	37.18	896799	333.41	3979	521572	58.16
NH	EQ	14-Sep-2020	320.30	323.00	358.00	323.00	346.00	346.10	343.35	701669	2409.16	19824	489114	69.71
NHAI	N1	14-Sep-2020	1137.00	1131.00	1135.99	1118.00	1133.50	1133.63	1133.98	4605	52.22	65	3885	84.36
NHAI	N2	14-Sep-2020	1280.10	1286.00	1290.00	1280.01	1290.00	1288.95	1286.14	2636	33.90	19	1626	61.68
NHAI	N4	14-Sep-2020	1289.60	1289.60	1289.60	1289.60	1289.60	1289.60	1289.60	210	2.71	4	210	100.00
NHAI	N5	14-Sep-2020	1277.10	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	470	6.02	1	470	100.00
NHAI	N6	14-Sep-2020	1309.63	1314.00	1314.99	1312.00	1314.90	1314.93	1313.66	946	12.43	25	939	99.26
NHAI	N8	14-Sep-2020	1255.40	1255.40	1255.40	1255.40	1255.40	1255.40	1255.40	515	6.47	9	515	100.00
NHAI	N9	14-Sep-2020	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	10	0.12	1	10	100.00
NHAI	NA	14-Sep-2020	1256.10	1264.00	1264.00	1256.00	1260.25	1259.29	1257.92	1669	20.99	24	1000	59.92
NHAI	NC	14-Sep-2020	1171.50	1171.10	1171.10	1170.10	1170.10	1170.10	1170.42	31	0.36	5	31	100.00
NHAI	NE	14-Sep-2020	1303.50	1311.99	1318.00	1311.99	1318.00	1316.14	1314.03	2392	31.43	56	2030	84.87
NHBTF2014	N6	14-Sep-2020	7365.00	7359.00	7359.00	7359.00	7359.00	7359.00	7359.00	2	0.15	1	2	100.00
NHBTF2023	N7	14-Sep-2020	8451.00	9450.00	9450.00	9450.00	9450.00	9450.00	9450.00	1	0.09	1	1	100.00
NHPC	EQ	14-Sep-2020	20.55	20.65	20.90	20.60	20.75	20.70	20.74	2651189	549.92	5068	1358257	51.23
NHPC	N4	14-Sep-2020	1179.59	1147.20	1147.20	1147.20	1147.20	1147.20	1147.20	10	0.11	1	10	100.00
NHPC	N5	14-Sep-2020	1300.00	1292.00	1292.00	1292.00	1292.00	1292.00	1292.00	20	0.26	1	20	100.00
NIACL	EQ	14-Sep-2020	109.05	110.00	112.40	109.50	111.45	111.70	111.44	281061	313.21	4578	105585	37.57
NIBL	EQ	14-Sep-2020	6.20	6.05	6.50	6.05	6.25	6.25	6.31	3602	0.23	21	2726	75.68
NIFTYBEES	EQ	14-Sep-2020	122.13	127.00	127.00	121.52	122.03	122.13	122.60	1051387	1288.97	11026	502907	47.83
NIFTYEES	EQ	14-Sep-2020	14650.00	14875.00	14875.00	14875.00	14875.00	14875.00	14875.00	1	0.15	1	1	100.00
NIITLTD	EQ	14-Sep-2020	131.50	136.10	147.90	136.00	143.80	144.05	142.03	2955445	4197.67	37693	1138601	38.53
NILAINFRA	EQ	14-Sep-2020	4.85	4.85	5.00	4.85	4.90	4.90	4.90	266989	13.07	270	224580	84.12
NILASPACES	EQ	14-Sep-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.22	166937	2.03	93	134730	80.71
NILKAMAL	EQ	14-Sep-2020	1232.10	1236.90	1295.00	1236.90	1269.25	1262.70	1266.47	18855	238.79	2765	9076	48.14
NIPPOBATRY	EQ	14-Sep-2020	545.85	545.90	636.35	542.15	588.00	587.45	603.75	12766	77.07	1034	4338	33.98
NITCO	EQ	14-Sep-2020	19.00	19.70	19.95	19.20	19.95	19.75	19.65	94121	18.49	490	53270	56.60
NITINFIRE	BZ	14-Sep-2020	0.65	0.70	0.70	0.65	0.70	0.65	0.69	74938	0.51	53	-	-
NITINSPIN	EQ	14-Sep-2020	40.20	40.90	40.90	38.60	40.00	40.05	39.79	51276	20.40	644	31464	61.36
NKIND	EQ	14-Sep-2020	19.25	19.50	19.50	19.25	19.25	19.35	19.38	120	0.02	6	120	100.00
NLCINDIA	EQ	14-Sep-2020	53.05	54.25	55.00	54.25	54.60	54.55	54.62	563754	307.91	3581	311727	55.29
NMDC	EQ	14-Sep-2020	89.80	91.00	91.55	89.20	89.70	89.65	90.48	5770126	5220.95	26262	2241565	38.85
NOCIL	EQ	14-Sep-2020	126.25	127.50	134.00	127.50	132.40	132.50	130.64	2073933	2709.49	11573	1152789	55.58
NOIDATOLL	EQ	14-Sep-2020	3.30	3.30	3.40	3.20	3.30	3.35	3.29	70735	2.33	124	58319	82.45
NORBTEAEXP	BE	14-Sep-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	2390	0.28	21	-	-
NPBET	EQ	14-Sep-2020	117.09	121.60	124.69	118.04	119.70	119.15	120.10	7968	9.57	112	6600	82.83
NRAIL	EQ	14-Sep-2020	197.60	203.95	203.95	192.35	193.45	194.95	198.37	29744	59.00	908	20034	67.35
NRBBEARING	EQ	14-Sep-2020	80.15	81.85	83.75	81.55	82.10	81.85	82.38	160836	132.49	2157	87055	54.13
NSIL	EQ	14-Sep-2020	740.45	767.95	767.95	719.00	742.90	738.05	739.61	367	2.71	139	212	57.77
NTL	EQ	14-Sep-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	137130	1.58	97	132630	96.72
NTPC	EQ	14-Sep-2020	90.10	90.40	91.95	89.75	90.70	90.85	90.89	22535288	20482.77	54567	4265840	18.93
NTPC	N1	14-Sep-2020	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	10	0.13	1	10	100.00
NTPC	N6	14-Sep-2020	1458.76	1469.90	1469.90	1469.90	1469.90	1469.90	1469.90	100	1.47	1	100	100.00
NTPC	N7	14-Sep-2020	14.10	14.10	14.12	14.10	14.11	14.10	14.10	23582	3.33	87	23437	99.39
NTPC	NB	14-Sep-2020	1219.86	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	5	0.06	1	5	100.00
NTPC	ND	14-Sep-2020	1410.00	1439.99	1440.00	1433.65	1433.65	1433.65	1439.27	613	8.82	9	550	89.72
NUCLEUS	EQ	14-Sep-2020	511.20	518.25	559.90	515.95	547.95	548.75	539.69	508650	2745.15	17778	192801	37.90
NXTDIGITAL	EQ	14-Sep-2020	657.05	662.65	680.90	657.00	675.00	673.95	669.79	11101	74.35	614	7746	69.78
OAL	EQ	14-Sep-2020	332.65	339.95	350.95	338.05	340.50	341.50	342.32	26124	89.43	1046	21680	82.99
OBEROIRLTY	EQ	14-Sep-2020	378.55	385.00	418.40	381.00	402.00	400.95	400.12	966231	3866.09	25593	525183	54.35
OCCL	EQ	14-Sep-2020	779.90	790.00	817.50	785.00	791.45	789.35	799.41	13625	108.92	869	9842	72.23
OFSS	EQ	14-Sep-2020	2906.60	2965.00	3040.80	2961.00	2989.65	2988.20	3014.04	154005	4641.78	16993	106393	69.08
OIL	EQ	14-Sep-2020	94.45	95.20	96.00	94.15	95.35	95.35	95.22	447461	426.05	4945	246950	55.19
OILCOUNTUB	EQ	14-Sep-2020	4.10	4.10	4.25	4.00	4.15	4.15	4.11	9072	0.37	56	5393	59.45
OISL	EQ	14-Sep-2020	3.70	3.60	3.85	3.55	3.70	3.75	3.82	199450	7.62	127	190058	95.29
OLECTRA	EQ	14-Sep-2020	66.85	66.80	68.55	65.65	66.05	66.35	67.00	55463	37.16	764	36883	66.50
OMAXAUTO	EQ	14-Sep-2020	45.80	47.00	51.00	46.30	47.10	47.05	48.19	74977	36.13	1301	32385	43.19
OMAXE	EQ	14-Sep-2020	68.95	71.00	71.00	67.15	68.95	68.85	68.79	46128	31.73	606	38578	83.63
OMKARCHEM	EQ	14-Sep-2020	6.55	6.85	6.85	6.35	6.40	6.40	6.51	14963	0.97	139	9666	64.60
OMMETALS	EQ	14-Sep-2020	16.80	17.50	17.50	16.25	16.75	16.75	16.98	63400	10.76	276	33004	52.06
ONELIFECAP	EQ	14-Sep-2020	6.50	6.40	6.80	6.20	6.80	6.80	6.53	3213	0.21	23	2253	70.12
ONEPOINT	EQ	14-Sep-2020	12.20	12.30	12.30	11.00	11.70	11.50	11.31	69717	7.89	76	68802	98.69
ONGC	EQ	14-Sep-2020	73.30	73.85	74.75	73.25	73.55	73.65	74.02	11990117	8875.47	71781	2591340	21.61
ONMOBILE	EQ	14-Sep-2020	47.60	49.95	49.95	49.95	49.95	49.95	49.95	54030	26.99	192	54030	100.00
ONWARDTEC	EQ	14-Sep-2020	64.75	64.80	70.50	63.75	69.00	69.40	68.37	233874	159.89	1561	93091	39.80
OPTIEMUS	EQ	14-Sep-2020	55.00	57.10	57.75	57.10	57.75	57.75	57.70	10615	6.12	80	10409	98.06
OPTOCIRCUI	EQ	14-Sep-2020	6.85	7.05	7.15	6.80	7.15	7.15	7.08	1304500	92.41	1181	614450	47.10
ORBTEXP	EQ	14-Sep-2020	61.55	61.75	66.00	61.60	64.00	64.45	63.69	24998	15.92	617	11430	45.72
ORICONENT	EQ	14-Sep-2020	19.35	19.95	19.95	18.30	18.50	18.45	18.87	307308	57.98	1232	233021	75.83
ORIENTABRA	EQ	14-Sep-2020	18.00	18.05	18.95	18.05	18.55	18.50	18.59	20129	3.74	186	12517	62.18
ORIENTALTL	EQ	14-Sep-2020	11.55	11.60	11.90	11.00	11.00	11.00	11.12	41674	4.63	168	32777	78.65
ORIENTBELL	EQ	14-Sep-2020	99.15	101.90	109.80	99.30	105.20	107.55	105.18	102855	108.18	2470	52050	50.61
ORIENTCEM	EQ	14-Sep-2020	61.00	61.90	64.25	61.10	63.40	63.35	62.86	439083	276.00	3700	241286	54.95
ORIENTELEC	EQ	14-Sep-2020	194.30	198.00	215.80	195.55	213.60	213.55	211.02	1552153	3275.37	42852	1066447	68.71
ORIENTHOT	EQ	14-Sep-2020	20.70	20.70	21.70	20.10	21.30	21.60	21.20	10339	2.19	133	8224	79.54
ORIENTLTD	EQ	14-Sep-2020	79.90	76.30	81.00	76.30	80.85	80.20	79.91	94	0.08	13	72	76.60
ORIENTPPR	EQ	14-Sep-2020	16.80	16.90	17.25	16.70	17.00	17.00	16.96	506702	85.94	1721	276198	54.51
ORIENTREF	EQ	14-Sep-2020	192.65	194.00	204.95	193.85	201.70	200.95	201.04	79564	159.96	1832	53643	67.42
ORISSAMINE	EQ	14-Sep-2020	2281.05	2281.05	2364.95	2183.80	2245.00	2220.00	2289.38	15775	361.15	2692	6165	39.08
ORTEL	BZ	14-Sep-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.95	21842	0.21	9	-	-
ORTINLABSS	EQ	14-Sep-2020	19.45	20.00	20.40	18.75	20.40	20.40	19.92	28470	5.67	130	25376	89.13
OSWALAGRO	EQ	14-Sep-2020	8.35	8.10	8.45	8.10	8.25	8.25	8.26	25384	2.10	139	18356	72.31
OSWALSEEDS	SM	14-Sep-2020	44.00	46.20	46.20	46.20	46.20	46.20	46.20	4000	1.85	1	4000	100.00
PAGEIND	EQ	14-Sep-2020	18440.75	18550.00	19749.00	18550.00	19000.00	19148.75	19257.10	127082	24472.31	38222	39625	31.18
PAISALO	EQ	14-Sep-2020	421.70	421.70	432.65	417.00	418.30	420.75	420.61	37480	157.65	187	19957	53.25
PALASHSECU	EQ	14-Sep-2020	31.15	30.65	32.70	30.60	32.70	32.70	31.90	6824	2.18	24	5324	78.02
PALREDTEC	BE	14-Sep-2020	29.75	31.15	31.20	30.00	30.00	30.50	30.66	11905	3.65	72	-	-
PANACEABIO	EQ	14-Sep-2020	197.00	199.80	201.10	191.05	193.00	192.60	196.57	153143	301.03	3721	77348	50.51
PANACHE	EQ	14-Sep-2020	58.40	58.50	60.90	58.50	59.50	59.35	59.85	8275	4.95	28	2398	28.98
PANAMAPET	EQ	14-Sep-2020	54.50	56.00	56.30	53.50	55.40	55.50	55.31	106484	58.90	999	82861	77.82
PAPERPROD	EQ	14-Sep-2020	271.40	273.00	283.70	273.00	278.40	277.70	279.42	138915	388.15	4363	53689	38.65
PARABDRUGS	BZ	14-Sep-2020	2.60	2.70	2.70	2.55	2.60	2.60	2.64	3932	0.10	29	-	-
PARACABLES	EQ	14-Sep-2020	7.50	7.50	7.65	7.45	7.55	7.50	7.57	88050	6.66	231	66694	75.75
PARAGMILK	EQ	14-Sep-2020	104.85	105.60	108.90	104.55	105.00	105.30	106.28	539661	573.57	5260	270203	50.07
PARSVNATH	EQ	14-Sep-2020	2.95	2.95	3.05	2.85	2.85	2.85	2.93	79363	2.33	107	55262	69.63
PATELENG	EQ	14-Sep-2020	12.85	13.00	13.25	12.65	12.95	12.90	12.99	110319	14.33	518	56811	51.50
PATINTLOG	EQ	14-Sep-2020	23.80	24.60	24.60	23.05	23.45	23.15	23.67	43670	10.34	276	28349	64.92
PATSPINLTD	EQ	14-Sep-2020	5.30	5.05	5.55	5.05	5.55	5.55	5.43	4515	0.25	22	3115	68.99
PCJEWELLER	EQ	14-Sep-2020	15.90	16.20	16.20	15.50	15.65	15.65	15.90	1591206	253.01	3803	880272	55.32
PDMJEPAPER	EQ	14-Sep-2020	14.70	14.80	15.15	14.30	14.50	14.45	14.70	58865	8.65	276	40965	69.59
PDSMFL	EQ	14-Sep-2020	270.20	274.95	275.00	264.00	264.00	264.20	266.12	2728	7.26	396	2475	90.73
PEARLPOLY	EQ	14-Sep-2020	15.95	15.60	16.70	15.60	16.70	16.55	16.33	4813	0.79	36	3479	72.28
PEL	EQ	14-Sep-2020	1333.40	1348.00	1349.00	1314.00	1317.00	1322.80	1330.87	1280191	17037.61	41761	203114	15.87
PENIND	EQ	14-Sep-2020	17.10	17.60	17.60	16.65	16.70	16.80	16.95	178545	30.26	593	123113	68.95
PENINLAND	EQ	14-Sep-2020	4.75	4.85	4.90	4.60	4.80	4.80	4.76	162808	7.76	307	93658	57.53
PERSISTENT	EQ	14-Sep-2020	1011.05	1025.90	1187.95	1025.90	1160.10	1154.10	1136.01	764554	8685.37	52090	287368	37.59
PETRONET	EQ	14-Sep-2020	236.15	236.00	239.70	234.60	236.00	236.70	236.62	4174393	9877.43	36986	2175818	52.12
PFC	EQ	14-Sep-2020	92.15	94.00	94.25	91.55	91.65	92.10	92.79	7614598	7065.65	26974	2782289	36.54
PFC	N4	14-Sep-2020	1129.15	1122.11	1124.00	1122.11	1124.00	1124.00	1123.97	1422	15.98	17	1422	100.00
PFC	N6	14-Sep-2020	1219.99	1190.00	1199.00	1190.00	1198.90	1198.90	1197.15	1308	15.66	9	910	69.57
PFC	N8	14-Sep-2020	1460.00	1469.90	1479.00	1463.90	1465.00	1465.00	1468.46	1690	24.82	43	1215	71.89
PFIZER	EQ	14-Sep-2020	4872.60	4999.95	5045.75	4886.00	4899.00	4919.50	4945.32	66699	3298.48	12100	22806	34.19
PFOCUS	EQ	14-Sep-2020	38.85	38.90	39.50	38.00	39.00	39.05	38.89	32544	12.66	260	23092	70.96
PFS	EQ	14-Sep-2020	17.05	17.05	17.55	17.05	17.20	17.25	17.27	643793	111.18	1371	355152	55.17
PGEL	EQ	14-Sep-2020	62.50	65.60	65.60	65.60	65.60	65.60	65.60	8856	5.81	55	8856	100.00
PGHH	EQ	14-Sep-2020	10026.00	10100.00	10134.95	9980.00	9993.00	9997.50	10051.53	5382	540.97	1688	3775	70.14
PGHL	EQ	14-Sep-2020	4892.90	4881.00	5470.00	4860.00	5264.00	5250.05	5206.20	102845	5354.32	20431	55393	53.86
PGIL	EQ	14-Sep-2020	141.95	145.95	147.95	141.05	141.05	141.90	143.85	5031	7.24	247	2520	50.09
PHILIPCARB	EQ	14-Sep-2020	117.80	119.50	122.00	118.00	119.20	119.80	120.81	869620	1050.55	8144	397354	45.69
PHOENIXLTD	EQ	14-Sep-2020	612.40	621.90	651.60	617.85	638.00	638.70	641.61	234909	1507.19	17157	115919	49.35
PIDILITIND	EQ	14-Sep-2020	1488.40	1493.00	1504.10	1470.00	1476.90	1480.70	1483.08	503502	7467.35	21007	116929	23.22
PIIND	EQ	14-Sep-2020	1868.10	1885.00	1949.30	1879.00	1920.00	1923.80	1927.17	480593	9261.84	52177	336771	70.07
PILANIINVS	EQ	14-Sep-2020	1584.50	1616.65	1675.00	1580.00	1660.00	1653.35	1647.98	3329	54.86	319	930	27.94
PILITA	EQ	14-Sep-2020	6.40	6.55	6.65	6.20	6.60	6.45	6.49	64036	4.15	236	53308	83.25
PIONDIST	EQ	14-Sep-2020	106.70	107.05	108.50	106.60	106.60	106.75	107.08	2378	2.55	95	2202	92.60
PIONEEREMB	EQ	14-Sep-2020	22.15	22.00	22.90	21.80	22.50	22.35	22.62	6942	1.57	68	5154	74.24
PITTIENG	EQ	14-Sep-2020	31.10	32.95	33.05	31.05	31.05	31.25	31.76	240807	76.48	1381	32873	13.65
PKTEA	BE	14-Sep-2020	170.30	178.80	178.80	178.80	178.80	178.80	178.80	4720	8.44	22	-	-
PLASTIBLEN	EQ	14-Sep-2020	199.95	202.00	209.40	199.00	203.50	204.95	204.88	17086	35.01	729	11590	67.83
PNB	EQ	14-Sep-2020	33.70	33.80	34.05	33.35	33.70	33.60	33.71	13826559	4660.66	20662	3149713	22.78
PNBGILTS	EQ	14-Sep-2020	40.80	41.25	42.00	40.95	41.30	41.35	41.51	301133	125.00	1392	178118	59.15
PNBHOUSING	EQ	14-Sep-2020	316.25	317.75	328.95	317.75	325.00	326.00	323.79	847119	2742.88	14693	311315	36.75
PNC	EQ	14-Sep-2020	14.50	15.55	15.55	14.25	14.75	14.75	14.44	6668	0.96	38	6044	90.64
PNCINFRA	EQ	14-Sep-2020	157.50	161.90	172.50	161.10	167.00	165.35	167.76	501732	841.68	14115	276153	55.04
PODDARHOUS	EQ	14-Sep-2020	160.90	165.00	176.95	165.00	171.15	171.15	172.66	5063	8.74	159	3219	63.58
PODDARMENT	EQ	14-Sep-2020	190.10	193.00	194.65	181.00	185.50	185.15	187.06	13090	24.49	559	7139	54.54
POKARNA	EQ	14-Sep-2020	124.85	123.00	131.05	120.10	131.05	131.05	129.62	204375	264.91	2228	181466	88.79
POLYCAB	EQ	14-Sep-2020	847.15	859.90	904.00	855.00	889.90	888.35	883.76	401760	3550.61	18199	128612	32.01
POLYMED	EQ	14-Sep-2020	476.75	481.95	499.30	476.10	485.30	487.20	489.21	335262	1640.13	12279	105175	31.37
POLYPLEX	EQ	14-Sep-2020	711.05	729.00	735.00	711.75	722.00	720.20	726.95	117575	854.71	7077	53909	45.85
PONNIERODE	EQ	14-Sep-2020	156.80	164.00	164.00	156.00	158.90	158.50	159.15	13582	21.62	499	6304	46.41
POWERGRID	EQ	14-Sep-2020	175.15	177.50	177.50	170.75	171.05	171.50	173.41	7956020	13796.89	67116	3155566	39.66
POWERINDIA	EQ	14-Sep-2020	923.75	929.80	974.95	925.00	940.00	939.30	953.95	61112	582.98	3255	41213	67.44
POWERMECH	EQ	14-Sep-2020	432.75	433.00	449.30	433.00	441.00	441.75	442.67	36602	162.03	2168	20405	55.75
PPAP	EQ	14-Sep-2020	231.00	238.00	254.10	235.05	241.95	242.40	249.28	179762	448.12	2796	87779	48.83
PPL	EQ	14-Sep-2020	71.50	71.50	72.50	70.20	70.85	70.85	71.57	45473	32.54	658	25960	57.09
PRABHAT	EQ	14-Sep-2020	64.40	64.55	64.90	64.50	64.75	64.65	64.59	8890	5.74	110	7343	82.60
PRAENG	EQ	14-Sep-2020	5.95	6.30	6.30	5.85	5.90	5.90	5.97	16991	1.01	46	7579	44.61
PRAJIND	EQ	14-Sep-2020	66.35	67.70	68.75	67.10	68.00	68.05	68.06	676319	460.28	4438	201770	29.83
PRAKASH	EQ	14-Sep-2020	43.95	44.30	45.25	43.15	43.50	43.60	44.35	279965	124.17	1589	178403	63.72
PRAKASHSTL	EQ	14-Sep-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.70	285794	2.00	127	252526	88.36
PRAXIS	BE	14-Sep-2020	49.50	51.95	51.95	51.95	51.95	51.95	51.95	1494	0.78	34	-	-
PRECAM	EQ	14-Sep-2020	35.70	36.30	37.65	36.15	36.85	37.10	37.05	276561	102.47	2666	173948	62.90
PRECOT	BE	14-Sep-2020	36.80	38.60	38.60	38.60	38.60	38.60	38.60	2261	0.87	15	-	-
PRECWIRE	EQ	14-Sep-2020	118.50	119.95	127.20	119.10	126.00	126.00	123.95	30239	37.48	549	20475	67.71
PREMEXPLN	EQ	14-Sep-2020	118.95	114.30	124.85	114.30	120.85	120.55	122.94	8881	10.92	156	7550	85.01
PREMIER	BE	14-Sep-2020	4.00	4.00	4.00	3.90	3.90	3.90	3.96	3943	0.16	18	-	-
PREMIERPOL	EQ	14-Sep-2020	26.55	26.60	28.50	26.00	28.05	27.40	26.90	6793	1.83	54	5158	75.93
PRESSMN	EQ	14-Sep-2020	18.30	18.60	18.95	17.95	18.15	18.15	18.25	21143	3.86	222	16273	76.97
PRESTIGE	EQ	14-Sep-2020	242.85	242.50	265.90	242.45	261.65	264.15	260.04	1699630	4419.77	36185	759714	44.70
PRICOLLTD	EQ	14-Sep-2020	50.25	50.90	52.60	49.90	51.00	50.75	51.32	533403	273.73	1734	377775	70.82
PRIMESECU	EQ	14-Sep-2020	46.95	47.50	47.50	45.00	46.15	45.20	45.81	32540	14.91	380	21132	64.94
PRINCEPIPE	EQ	14-Sep-2020	204.25	209.00	218.90	207.05	214.00	212.65	213.30	873465	1863.12	14586	451991	51.75
PROLIFE	SM	14-Sep-2020	37.00	38.85	38.85	38.75	38.75	38.75	38.80	6000	2.33	2	6000	100.00
PROSEED	BE	14-Sep-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.29	134512	0.39	46	-	-
PROZONINTU	EQ	14-Sep-2020	16.55	16.90	16.90	16.50	16.90	16.85	16.78	86987	14.59	442	48360	55.59
PRSMJOHNSN	EQ	14-Sep-2020	53.05	54.00	57.45	54.00	56.70	56.25	56.04	665581	373.00	3545	500897	75.26
PSB	EQ	14-Sep-2020	12.20	12.15	12.30	12.15	12.20	12.20	12.21	308749	37.71	640	201423	65.24
PSL	BE	14-Sep-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.72	1348149	9.67	364	-	-
PSPPROJECT	EQ	14-Sep-2020	416.50	416.10	441.85	416.00	426.00	426.35	428.60	16321	69.95	1541	8548	52.37
PSUBNKBEES	EQ	14-Sep-2020	15.83	17.30	17.30	15.61	15.78	15.77	15.96	93866	14.98	323	57679	61.45
PTC	EQ	14-Sep-2020	58.60	53.50	55.40	53.00	55.20	55.00	54.31	4330917	2352.00	15946	2038535	47.07
PTL	EQ	14-Sep-2020	41.90	43.40	43.40	42.00	42.80	42.65	42.71	21722	9.28	293	14155	65.16
PUNJABCHEM	EQ	14-Sep-2020	617.85	621.05	649.90	606.95	622.00	623.95	629.32	14292	89.94	1077	8282	57.95
PUNJLLOYD	BZ	14-Sep-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.55	133410	2.06	100	-	-
PURVA	EQ	14-Sep-2020	43.35	43.60	45.60	43.40	45.50	44.75	44.46	147525	65.58	1673	46876	31.77
PVR	EQ	14-Sep-2020	1254.80	1265.00	1320.00	1261.40	1311.65	1309.60	1297.72	2958992	38399.33	118185	788619	26.65
QGOLDHALF	EQ	14-Sep-2020	2246.95	2245.00	2250.00	2235.00	2243.00	2242.85	2241.69	426	9.55	124	203	47.65
QNIFTY	EQ	14-Sep-2020	1177.00	1186.00	1189.00	1176.00	1176.00	1176.00	1184.23	71	0.84	24	31	43.66
QUESS	EQ	14-Sep-2020	373.55	382.00	410.90	377.60	410.90	410.90	400.69	875417	3507.74	13876	526613	60.16
QUICKHEAL	EQ	14-Sep-2020	132.10	134.45	143.90	133.20	140.00	140.90	140.76	2061701	2902.12	26497	578332	28.05
RADICO	EQ	14-Sep-2020	394.00	405.25	418.80	400.00	414.05	414.45	412.36	812593	3350.81	24222	553542	68.12
RADIOCITY	EQ	14-Sep-2020	18.80	19.40	19.40	18.80	18.90	18.90	19.14	305543	58.47	1218	213191	69.77
RAIN	EQ	14-Sep-2020	109.05	109.85	113.25	109.60	110.20	110.90	111.63	898446	1002.90	7620	398325	44.33
RAJESHEXPO	EQ	14-Sep-2020	451.65	452.50	460.00	451.00	452.95	452.70	455.10	54666	248.79	4740	28175	51.54
RAJRATAN	EQ	14-Sep-2020	326.90	339.50	343.70	330.55	339.45	337.15	337.97	10690	36.13	465	6016	56.28
RAJRAYON	BZ	14-Sep-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.10	278840	0.28	38	-	-
RAJSREESUG	EQ	14-Sep-2020	13.60	13.65	14.10	13.40	13.40	13.50	13.62	3361	0.46	37	3112	92.59
RAJTV	EQ	14-Sep-2020	36.55	37.00	37.00	35.45	36.30	36.25	36.13	4186	1.51	77	2396	57.24
RALLIS	EQ	14-Sep-2020	295.70	300.00	312.40	298.55	309.50	309.40	308.37	892465	2752.12	22726	442070	49.53
RAMANEWS	EQ	14-Sep-2020	13.95	13.95	14.25	13.80	13.85	13.85	13.92	20111	2.80	99	13702	68.13
RAMASTEEL	BE	14-Sep-2020	39.95	41.80	41.90	38.00	39.80	38.60	39.11	13199	5.16	64	-	-
RAMCOCEM	EQ	14-Sep-2020	703.00	706.00	726.40	705.00	721.75	722.45	717.83	838330	6017.76	19243	274439	32.74
RAMCOIND	EQ	14-Sep-2020	176.80	178.00	192.90	178.00	192.90	190.80	188.89	155717	294.13	2287	124284	79.81
RAMCOSYS	EQ	14-Sep-2020	298.10	304.80	313.00	304.80	313.00	313.00	310.72	142254	442.00	1118	101896	71.63
RAMKY	EQ	14-Sep-2020	29.95	30.20	30.30	29.35	30.20	30.10	30.07	57854	17.40	392	41605	71.91
RAMSARUP	BZ	14-Sep-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	398	0.00	1	-	-
RANASUG	BE	14-Sep-2020	6.70	6.50	6.80	6.50	6.60	6.55	6.56	89914	5.89	181	-	-
RANEENGINE	EQ	14-Sep-2020	202.35	208.65	208.65	198.55	199.00	201.10	203.44	1797	3.66	132	880	48.97
RANEHOLDIN	EQ	14-Sep-2020	487.10	492.00	509.80	492.00	495.85	494.60	498.49	36129	180.10	2161	17743	49.11
RATNAMANI	EQ	14-Sep-2020	1134.45	1174.00	1230.00	1151.35	1209.95	1212.70	1201.49	50041	601.24	4860	27797	55.55
RAYMOND	EQ	14-Sep-2020	270.75	274.70	282.50	273.10	277.40	277.10	277.95	828145	2301.80	17744	300592	36.30
RBL	EQ	14-Sep-2020	582.40	582.00	603.00	572.00	586.00	590.70	592.64	18702	110.83	1718	5793	30.98
RBLBANK	EQ	14-Sep-2020	182.65	185.00	187.50	180.00	180.00	181.05	184.32	16361599	30158.17	90628	1995070	12.19
RCF	EQ	14-Sep-2020	47.20	47.60	48.35	47.25	47.40	47.50	47.82	790624	378.08	4998	290892	36.79
RCOM	BE	14-Sep-2020	2.20	2.30	2.30	2.25	2.30	2.30	2.30	10204401	234.26	5943	-	-
RECLTD	EQ	14-Sep-2020	107.35	108.90	110.05	106.80	107.00	107.25	108.61	6595305	7163.43	31641	679298	10.30
RECLTD	N1	14-Sep-2020	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	451	5.01	6	451	100.00
RECLTD	N2	14-Sep-2020	1205.00	1206.52	1225.00	1206.52	1225.00	1225.00	1217.22	132	1.61	4	132	100.00
RECLTD	N8	14-Sep-2020	1180.00	1244.00	1244.00	1160.01	1200.00	1200.00	1221.27	265	3.24	7	265	100.00
RECLTD	N9	14-Sep-2020	1334.39	1336.00	1347.00	1319.10	1319.10	1319.96	1323.24	460	6.09	9	460	100.00
RECLTD	NF	14-Sep-2020	1349.75	1325.71	1340.00	1325.71	1340.00	1340.00	1332.86	20	0.27	2	20	100.00
RECLTD	NH	14-Sep-2020	1325.51	1325.00	1360.00	1325.00	1360.00	1360.00	1353.36	111	1.50	10	111	100.00
RECLTD	NI	14-Sep-2020	1212.00	1219.88	1219.88	1207.00	1215.00	1215.00	1210.69	301	3.64	6	251	83.39
REDINGTON	EQ	14-Sep-2020	111.45	113.00	118.50	112.40	116.85	116.75	115.79	790833	915.72	20958	499219	63.13
REFEX	EQ	14-Sep-2020	45.95	46.65	49.25	43.35	46.75	46.85	46.72	125283	58.53	995	77901	62.18
RELAXO	EQ	14-Sep-2020	641.60	647.60	668.00	643.15	660.00	660.85	660.10	282748	1866.43	15597	141987	50.22
RELCAPITAL	EQ	14-Sep-2020	8.95	9.10	9.10	8.85	8.90	8.90	8.96	968491	86.78	1971	653580	67.48
RELIANCE	EQ	14-Sep-2020	2319.75	2325.00	2360.00	2282.00	2296.25	2302.55	2323.57	20335480	472509.41	450188	3578138	17.60
RELIANCEPP	E1	14-Sep-2020	1420.55	1425.00	1462.00	1389.80	1407.70	1408.95	1428.25	1733187	24754.20	76940	579289	33.42
RELIGARE	EQ	14-Sep-2020	45.00	45.55	49.20	44.50	48.90	48.55	47.37	2690626	1274.68	8143	1325938	49.28
RELINFRA	EQ	14-Sep-2020	26.80	27.50	28.10	26.65	26.85	26.85	27.12	1194200	323.91	3179	639021	53.51
REMSONSIND	EQ	14-Sep-2020	93.10	93.10	96.90	93.05	93.10	93.10	94.17	13580	12.79	136	1416	10.43
RENUKA	EQ	14-Sep-2020	9.05	9.20	9.25	8.85	8.95	9.00	9.00	1485046	133.60	1639	960413	64.67
REPCOHOME	EQ	14-Sep-2020	180.15	184.80	188.80	182.20	184.00	183.50	185.23	235838	436.83	3811	145838	61.84
REPL	SM	14-Sep-2020	47.25	49.50	49.50	49.00	49.00	49.00	49.33	9000	4.44	3	9000	100.00
REPRO	EQ	14-Sep-2020	399.90	409.00	409.00	399.00	402.00	403.00	402.96	4166	16.79	257	2534	60.83
RESPONIND	EQ	14-Sep-2020	98.80	99.95	102.30	96.45	97.05	97.10	98.53	342012	336.97	3255	105106	30.73
REVATHI	EQ	14-Sep-2020	465.65	480.00	480.05	453.60	458.10	458.80	469.46	1253	5.88	189	671	53.55
RGL	EQ	14-Sep-2020	260.85	266.95	270.00	260.00	260.00	261.80	264.25	4245	11.22	526	1448	34.11
RHFL	EQ	14-Sep-2020	2.05	2.05	2.10	2.00	2.05	2.00	2.05	1209439	24.74	944	636141	52.60
RHFL	N4	14-Sep-2020	210.00	185.00	209.00	185.00	209.00	209.00	185.47	51	0.09	3	50	98.04
RICOAUTO	EQ	14-Sep-2020	29.30	30.00	33.05	30.00	31.95	32.20	31.45	1986489	624.80	7714	760658	38.29
RIIL	EQ	14-Sep-2020	412.05	414.65	422.50	408.00	411.20	411.55	416.08	570398	2373.32	11731	89324	15.66
RITES	EQ	14-Sep-2020	242.20	243.75	259.30	243.25	251.00	251.40	251.43	886004	2227.67	16205	234261	26.44
RKDL	EQ	14-Sep-2020	7.60	7.35	7.50	7.25	7.25	7.30	7.32	16728	1.22	75	9836	58.80
RKFORGE	EQ	14-Sep-2020	227.30	230.35	272.75	230.00	272.75	272.75	253.98	295345	750.13	4590	115431	39.08
RMCL	BE	14-Sep-2020	3.30	3.40	3.40	3.15	3.25	3.25	3.28	32101	1.05	44	-	-
RMDRIP	SM	14-Sep-2020	53.20	50.80	53.10	50.55	53.10	53.10	52.00	34000	17.68	12	24000	70.59
RML	EQ	14-Sep-2020	218.15	219.00	226.35	218.50	222.00	219.40	220.94	14584	32.22	1102	5234	35.89
RNAVAL	EQ	14-Sep-2020	3.55	3.55	3.70	3.55	3.60	3.65	3.68	2993282	110.16	1401	2054094	68.62
ROHITFERRO	BE	14-Sep-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.17	4507	0.05	15	-	-
ROHLTD	BE	14-Sep-2020	68.30	69.00	71.65	69.00	70.00	69.85	70.07	25753	18.04	304	-	-
ROLLT	BE	14-Sep-2020	3.60	3.60	3.75	3.45	3.50	3.50	3.70	156532	5.80	122	-	-
ROLTA	EQ	14-Sep-2020	5.75	5.65	6.00	5.65	6.00	6.00	5.92	285138	16.89	9148	192661	67.57
ROSSARI	EQ	14-Sep-2020	780.95	788.50	838.80	782.35	820.95	820.35	815.25	820442	6688.69	27186	198054	24.14
ROSSELLIND	EQ	14-Sep-2020	137.50	143.80	144.35	139.25	140.05	141.00	143.15	29872	42.76	389	25815	86.42
RPGLIFE	EQ	14-Sep-2020	370.25	375.70	385.50	366.00	372.50	369.50	376.28	113079	425.49	4603	44532	39.38
RPOWER	EQ	14-Sep-2020	3.10	3.15	3.30	3.00	3.10	3.05	3.13	29901798	936.04	19872	12250727	40.97
RPPINFRA	EQ	14-Sep-2020	52.70	55.45	55.90	52.20	55.90	55.05	54.66	12485	6.82	194	8930	71.53
RPPL	SM	14-Sep-2020	95.00	90.25	90.25	90.25	90.25	90.25	90.25	1000	0.90	1	1000	100.00
RSSOFTWARE	EQ	14-Sep-2020	24.65	24.85	25.10	24.10	24.30	24.40	24.46	33940	8.30	288	20248	59.66
RSWM	BE	14-Sep-2020	89.85	92.55	94.05	90.50	94.00	93.40	92.50	17517	16.20	105	-	-
RSYSTEMS	EQ	14-Sep-2020	103.95	104.35	109.85	103.55	106.10	105.45	107.29	58129	62.36	1322	21156	36.39
RTNINFRA	EQ	14-Sep-2020	7.25	7.25	7.60	7.10	7.60	7.60	7.53	951000	71.63	1001	694128	72.99
RTNPOWER	EQ	14-Sep-2020	3.00	3.10	3.15	3.00	3.10	3.10	3.08	2834551	87.39	1401	1880414	66.34
RUBYMILLS	EQ	14-Sep-2020	174.65	181.05	182.80	175.45	181.00	179.70	179.42	5891	10.57	905	1785	30.30
RUCHI	BE	14-Sep-2020	537.85	537.85	548.00	522.05	544.50	543.45	539.36	16265	87.73	1098	-	-
RUCHINFRA	BE	14-Sep-2020	7.95	8.25	8.25	7.60	7.60	7.65	7.83	418092	32.75	1302	-	-
RUCHIRA	EQ	14-Sep-2020	55.25	55.25	56.65	55.25	56.45	56.00	56.13	31619	17.75	614	18587	58.78
RUPA	EQ	14-Sep-2020	191.45	191.55	197.95	191.55	194.00	195.00	195.30	23176	45.26	1394	7533	32.50
RUSHIL	EQ	14-Sep-2020	87.10	87.45	87.45	81.95	83.30	83.30	83.82	38208	32.02	664	19887	52.05
RVNL	EQ	14-Sep-2020	21.35	21.45	21.80	21.20	21.35	21.45	21.51	4199348	903.42	9693	1557333	37.09
S&SPOWER	EQ	14-Sep-2020	14.55	14.20	14.95	13.85	13.85	14.15	14.24	1157	0.16	13	1057	91.36
SABEVENTS	EQ	14-Sep-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.28	11713	0.15	21	11713	100.00
SABTN	BE	14-Sep-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	1210	0.01	4	-	-
SADBHAV	EQ	14-Sep-2020	53.80	55.55	55.90	52.90	53.45	53.30	54.36	363624	197.66	2389	250304	68.84
SADBHIN	EQ	14-Sep-2020	17.80	17.80	18.25	17.45	17.55	17.55	17.87	151395	27.06	634	105955	69.99
SAFARI	EQ	14-Sep-2020	381.15	389.00	414.00	377.55	409.50	408.60	405.90	35447	143.88	2453	19700	55.58
SAGARDEEP	EQ	14-Sep-2020	74.65	70.95	70.95	70.95	70.95	70.95	70.95	6876	4.88	93	6876	100.00
SAGCEM	EQ	14-Sep-2020	486.20	491.00	528.00	491.00	514.05	520.65	513.69	48837	250.87	3464	30097	61.63
SAIL	EQ	14-Sep-2020	38.90	39.35	40.20	39.10	39.50	39.55	39.61	19241133	7621.58	26920	2840810	14.76
SAKAR	EQ	14-Sep-2020	68.40	71.00	71.40	68.45	69.65	69.75	70.06	13705	9.60	87	1350	9.85
SAKHTISUG	EQ	14-Sep-2020	8.25	8.25	8.50	8.20	8.50	8.50	8.36	38936	3.25	183	28935	74.31
SAKSOFT	EQ	14-Sep-2020	286.70	288.45	304.85	288.00	288.95	291.25	295.73	67129	198.52	3176	33962	50.59
SAKUMA	EQ	14-Sep-2020	6.05	6.05	6.35	6.00	6.35	6.30	6.18	443325	27.40	579	307453	69.35
SALASAR	EQ	14-Sep-2020	173.45	174.35	175.00	171.00	174.00	172.80	172.89	25984	44.92	248	7683	29.57
SALONA	EQ	14-Sep-2020	55.20	58.35	59.90	57.00	59.75	58.90	58.41	507	0.30	34	385	75.94
SALSTEEL	EQ	14-Sep-2020	2.95	3.05	3.05	2.90	3.05	3.05	2.95	31671	0.93	71	20563	64.93
SALZERELEC	EQ	14-Sep-2020	96.40	98.10	105.00	97.95	103.00	103.05	102.58	39882	40.91	1094	25029	62.76
SAMBHAAV	EQ	14-Sep-2020	2.05	2.05	2.15	2.00	2.10	2.10	2.04	12762	0.26	30	11508	90.17
SANCO	EQ	14-Sep-2020	13.05	13.10	13.85	12.90	13.60	13.60	13.49	63296	8.54	169	38623	61.02
SANDESH	EQ	14-Sep-2020	508.65	524.05	525.00	513.95	519.00	520.55	519.26	307	1.59	173	102	33.22
SANDHAR	EQ	14-Sep-2020	249.00	249.00	259.65	249.00	256.15	256.95	256.33	75500	193.53	5239	57392	76.02
SANGAMIND	EQ	14-Sep-2020	49.35	49.05	51.65	49.05	50.40	50.40	50.77	4874	2.47	138	3243	66.54
SANGHIIND	EQ	14-Sep-2020	27.15	27.35	28.10	27.00	27.10	27.10	27.47	492656	135.33	1553	294929	59.87
SANGHVIFOR	BE	14-Sep-2020	20.00	19.05	19.05	19.00	19.00	19.00	19.03	336	0.06	10	-	-
SANGHVIMOV	EQ	14-Sep-2020	75.60	77.65	79.00	75.55	76.10	76.25	77.66	19355	15.03	544	10296	53.20
SANGINITA	EQ	14-Sep-2020	85.35	88.00	88.00	80.20	80.50	82.45	83.14	55376	46.04	526	33503	60.50
SANOFI	EQ	14-Sep-2020	8255.85	8389.85	8525.00	8274.75	8507.80	8504.20	8445.08	11673	985.79	3904	6869	58.85
SANWARIA	BZ	14-Sep-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.91	606719	11.61	348	-	-
SARDAEN	EQ	14-Sep-2020	240.70	249.80	254.00	240.70	250.25	249.55	248.27	102270	253.90	3897	37447	36.62
SAREGAMA	EQ	14-Sep-2020	529.35	530.15	545.25	524.00	527.00	532.15	535.47	17979	96.27	877	11828	65.79
SARLAPOLY	EQ	14-Sep-2020	17.95	18.40	18.90	17.55	18.10	18.10	18.29	144395	26.41	833	76668	53.10
SARVESHWAR	SM	14-Sep-2020	10.80	11.30	11.30	11.30	11.30	11.30	11.30	3200	0.36	2	3200	100.00
SASKEN	EQ	14-Sep-2020	560.65	568.80	619.00	565.70	584.00	583.85	595.24	47124	280.50	3589	18879	40.06
SASTASUNDR	EQ	14-Sep-2020	91.00	91.40	93.00	91.35	92.75	92.20	92.58	89155	82.54	215	84962	95.30
SATHAISPAT	BE	14-Sep-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	10471	0.28	9	-	-
SATIA	EQ	14-Sep-2020	121.00	122.00	129.80	120.00	122.00	121.55	123.10	159196	195.98	2082	65161	40.93
SATIN	EQ	14-Sep-2020	70.55	71.50	73.20	63.80	64.60	65.00	65.04	4990077	3245.71	8380	2307886	46.25
SATINPP	E1	14-Sep-2020	29.40	29.25	29.40	26.50	26.60	26.70	27.04	36947	9.99	216	34322	92.90
SBICARD	EQ	14-Sep-2020	849.40	858.00	868.00	842.70	856.95	855.85	856.33	2306741	19753.33	113477	1175782	50.97
SBIETFQLTY	EQ	14-Sep-2020	104.60	101.00	105.50	101.00	105.49	105.24	104.78	1820	1.91	51	1650	90.66
SBILIFE	EQ	14-Sep-2020	864.40	871.00	876.00	850.00	857.00	857.10	864.08	1346301	11633.12	48030	466407	34.64
SBIN	EQ	14-Sep-2020	202.70	205.90	206.20	197.35	198.20	198.50	201.65	63606706	128264.83	299382	13449014	21.14
SBIN	N2	14-Sep-2020	10839.90	10840.00	10841.90	10809.00	10840.95	10840.95	10838.20	12	1.30	7	11	91.67
SBIN	N5	14-Sep-2020	11006.55	11006.55	11039.95	10995.01	11003.00	11004.41	11011.75	559	61.56	95	459	82.11
SC5RG	MF	14-Sep-2020	7.48	7.23	7.23	7.23	7.23	7.23	7.23	5000	0.36	1	5000	100.00
SCAPDVR	BE	14-Sep-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.42	149762	2.13	104	-	-
SCHAEFFLER	EQ	14-Sep-2020	3980.70	4070.00	4239.00	4016.15	4107.10	4116.70	4141.21	70030	2900.09	9812	44163	63.06
SCHAND	EQ	14-Sep-2020	76.50	78.80	80.25	76.05	79.00	79.60	79.00	27143	21.44	273	18536	68.29
SCHNEIDER	EQ	14-Sep-2020	80.85	81.10	82.80	78.45	78.65	78.75	80.23	277546	222.69	3050	159326	57.41
SCI	EQ	14-Sep-2020	56.95	57.10	58.50	56.95	57.45	57.45	57.72	786011	453.69	4368	302310	38.46
SDBL	EQ	14-Sep-2020	51.90	52.95	53.00	51.30	52.70	52.45	52.33	85757	44.87	842	55998	65.30
SEAMECLTD	EQ	14-Sep-2020	394.75	400.50	402.50	393.00	395.00	394.80	396.50	11062	43.86	382	8214	74.25
SECURCRED	SM	14-Sep-2020	16.05	16.05	16.05	16.05	16.05	16.05	16.05	2400	0.39	4	2400	100.00
SELAN	EQ	14-Sep-2020	108.70	110.45	117.30	110.00	113.00	112.60	113.19	43968	49.77	1114	22409	50.97
SELMCL	BZ	14-Sep-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	24619	0.37	9	-	-
SEPOWER	EQ	14-Sep-2020	2.60	2.60	2.70	2.55	2.70	2.65	2.69	6588	0.18	33	6170	93.66
SEQUENT	EQ	14-Sep-2020	145.60	148.50	157.80	147.50	152.00	152.15	153.18	3656124	5600.30	31145	1571229	42.98
SESHAPAPER	EQ	14-Sep-2020	144.85	148.40	148.55	145.05	145.05	145.55	146.56	18227	26.71	409	12955	71.08
SETCO	BE	14-Sep-2020	11.30	11.85	11.85	11.25	11.55	11.55	11.59	60393	7.00	117	-	-
SETF10GILT	EQ	14-Sep-2020	201.45	199.00	200.98	197.60	197.69	197.69	197.88	81	0.16	13	66	81.48
SETFGOLD	EQ	14-Sep-2020	4621.50	4649.95	4649.95	4606.00	4608.00	4611.20	4617.47	8471	391.15	998	5174	61.08
SETFNIF50	EQ	14-Sep-2020	118.41	122.45	122.45	118.00	118.34	118.57	119.12	124196	147.94	916	82565	66.48
SETFNIFBK	EQ	14-Sep-2020	224.24	224.24	234.00	219.73	220.00	220.72	221.53	257614	570.70	1413	186506	72.40
SETFNN50	EQ	14-Sep-2020	283.71	298.00	298.00	277.10	277.51	278.02	278.36	100751	280.45	362	95404	94.69
SETUINFRA	EQ	14-Sep-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.78	70587	0.55	67	53036	75.14
SEYAIND	EQ	14-Sep-2020	72.65	74.00	75.45	73.25	75.05	74.60	74.66	19014	14.20	315	14708	77.35
SEZAL	BZ	14-Sep-2020	3.55	3.70	3.70	3.40	3.50	3.50	3.61	6379	0.23	15	-	-
SFL	EQ	14-Sep-2020	1405.15	1440.00	1628.00	1440.00	1500.00	1512.30	1545.17	129213	1996.56	28053	58169	45.02
SGBAPR28I	GB	14-Sep-2020	4899.89	4854.00	4900.00	4854.00	4880.00	4879.49	4890.90	578	28.27	75	532	92.04
SGBAUG24	GB	14-Sep-2020	5050.54	5050.00	5099.00	5050.00	5080.00	5080.00	5078.46	385	19.55	34	375	97.40
SGBAUG27	GB	14-Sep-2020	4960.00	5050.00	5050.00	4921.00	4940.00	4921.54	4935.32	72	3.55	15	70	97.22
SGBAUG28V	GB	14-Sep-2020	4906.13	4906.00	4919.90	4887.00	4894.00	4895.05	4897.79	2340	114.61	293	2315	98.93
SGBDC27VII	GB	14-Sep-2020	4994.99	4975.00	4980.00	4965.00	4975.00	4975.00	4970.77	13	0.65	5	13	100.00
SGBDEC2513	GB	14-Sep-2020	4975.01	4953.00	4953.00	4953.00	4953.00	4953.00	4953.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	14-Sep-2020	5000.00	5005.00	5005.00	5000.00	5000.00	5000.00	5001.67	6	0.30	3	6	100.00
SGBFEB24	GB	14-Sep-2020	5070.00	5140.00	5145.00	5050.00	5051.00	5051.00	5111.27	26	1.33	8	18	69.23
SGBFEB28IX	GB	14-Sep-2020	4911.00	4910.00	4989.45	4901.00	4901.00	4909.91	4915.60	14	0.69	6	13	92.86
SGBJ28VIII	GB	14-Sep-2020	4930.00	4890.00	4920.00	4890.00	4890.00	4890.00	4890.82	84	4.11	13	72	85.71
SGBJAN27	GB	14-Sep-2020	4927.11	4911.00	4911.00	4901.01	4901.01	4901.01	4908.85	26	1.28	6	25	96.15
SGBJUL25	GB	14-Sep-2020	5000.00	4967.00	5100.00	4967.00	5050.00	5050.00	5050.32	53	2.68	9	52	98.11
SGBJUL27	GB	14-Sep-2020	5049.99	5049.00	5049.00	4755.00	4901.00	4901.00	4873.78	23	1.12	4	19	82.61
SGBJUL28IV	GB	14-Sep-2020	4881.28	4885.00	4894.90	4832.00	4851.50	4854.80	4875.75	1947	94.93	257	1539	79.04
SGBJUN27	GB	14-Sep-2020	4925.00	4925.00	4925.00	4900.00	4900.00	4900.00	4905.04	53	2.60	17	53	100.00
SGBJUN28	GB	14-Sep-2020	4923.38	4900.00	4950.00	4892.00	4911.00	4894.73	4911.48	120	5.89	39	114	95.00
SGBMAR24	GB	14-Sep-2020	5048.23	5050.00	5050.00	5035.00	5035.00	5035.14	5037.20	91	4.58	16	89	97.80
SGBMAR25	GB	14-Sep-2020	5010.00	5010.00	5045.00	4995.00	5005.00	5002.47	5002.89	106	5.30	10	95	89.62
SGBMAR28X	GB	14-Sep-2020	4890.00	4890.00	4890.00	4850.00	4850.00	4850.54	4862.82	130	6.32	24	130	100.00
SGBMAY25	GB	14-Sep-2020	4990.00	4980.00	4990.00	4980.00	4980.00	4986.11	4985.00	22	1.10	5	22	100.00
SGBMAY28	GB	14-Sep-2020	4896.90	4891.00	4920.00	4875.00	4880.00	4883.90	4889.16	362	17.70	48	341	94.20
SGBNOV23	GB	14-Sep-2020	5070.00	5195.00	5195.00	5155.00	5179.50	5179.82	5180.74	37	1.92	12	32	86.49
SGBNOV24	GB	14-Sep-2020	5012.10	5010.00	5079.00	5007.10	5007.10	5012.45	5031.40	244	12.28	33	197	80.74
SGBNOV258	GB	14-Sep-2020	4970.02	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	10	0.49	1	10	100.00
SGBNOV26	GB	14-Sep-2020	4999.86	4911.00	4911.00	4910.00	4910.00	4910.00	4910.33	3	0.15	2	3	100.00
SGBOCT25	GB	14-Sep-2020	5139.90	5135.00	5139.90	5099.00	5099.00	5099.00	5132.20	8	0.41	5	7	87.50
SGBOCT25IV	GB	14-Sep-2020	5063.43	5000.00	5001.00	5000.00	5001.00	5001.00	5000.50	2	0.10	2	1	50.00
SGBOCT27	GB	14-Sep-2020	5088.43	5088.00	5088.00	4901.00	4980.00	4957.42	4974.44	9	0.45	5	7	77.78
SGBOCT27VI	GB	14-Sep-2020	4924.90	4999.00	4999.00	4901.00	4901.00	4907.94	4928.64	22	1.08	8	22	100.00
SGBSEP24	GB	14-Sep-2020	5037.56	5031.00	5045.00	5013.50	5041.90	5041.90	5032.18	405	20.38	33	403	99.51
SGBSEP27	GB	14-Sep-2020	5001.00	5020.00	5020.00	4760.00	4999.99	4999.99	4897.34	89	4.36	30	58	65.17
SGL	EQ	14-Sep-2020	8.85	9.00	9.00	8.50	8.90	8.80	8.85	9738	0.86	73	8831	90.69
SHAHALLOYS	EQ	14-Sep-2020	6.85	6.85	6.85	6.55	6.80	6.80	6.74	4492	0.30	15	4492	100.00
SHAKTIPUMP	EQ	14-Sep-2020	183.55	185.20	189.30	178.50	182.95	183.55	184.64	41104	75.89	1433	22692	55.21
SHALBY	EQ	14-Sep-2020	77.45	78.90	80.85	78.85	79.75	79.45	79.86	94322	75.33	1336	62172	65.91
SHALPAINTS	EQ	14-Sep-2020	68.05	68.15	69.25	67.90	67.90	68.15	68.61	57013	39.12	982	34238	60.05
SHANKARA	EQ	14-Sep-2020	358.85	361.80	371.15	358.00	359.90	359.60	364.41	38387	139.89	2087	14527	37.84
SHANTIGEAR	EQ	14-Sep-2020	102.70	108.00	109.00	105.20	106.00	105.70	106.99	71649	76.66	1692	35770	49.92
SHARDACROP	EQ	14-Sep-2020	263.25	272.85	278.10	271.95	278.00	274.95	274.84	29086	79.94	1568	18046	62.04
SHARDAMOTR	EQ	14-Sep-2020	909.10	938.50	950.00	918.85	930.00	932.90	944.06	4299	40.59	213	3992	92.86
SHARIABEES	EQ	14-Sep-2020	280.00	285.90	287.00	278.50	281.01	281.01	284.65	52	0.15	10	37	71.15
SHEMAROO	EQ	14-Sep-2020	62.05	63.80	65.15	62.25	64.10	64.95	64.66	83382	53.91	889	53930	64.68
SHIL	EQ	14-Sep-2020	79.80	83.00	85.00	79.90	83.00	82.10	82.47	310628	256.19	3102	218714	70.41
SHILPAMED	EQ	14-Sep-2020	581.40	586.60	593.70	561.25	569.90	570.50	578.87	1266254	7329.98	46720	582018	45.96
SHIRPUR-G	EQ	14-Sep-2020	8.75	8.80	9.00	8.55	8.90	8.75	8.81	20736	1.83	113	16628	80.19
SHIVAMAUTO	EQ	14-Sep-2020	17.50	18.25	18.25	17.55	17.85	17.75	17.87	41829	7.48	194	29531	70.60
SHIVAMILLS	EQ	14-Sep-2020	23.15	22.70	24.00	22.70	23.90	23.60	23.72	1856	0.44	46	1563	84.21
SHIVATEX	EQ	14-Sep-2020	98.05	98.00	101.50	96.35	100.85	100.10	99.50	4175	4.15	106	2743	65.70
SHK	EQ	14-Sep-2020	79.45	80.10	86.50	79.50	85.35	85.75	84.42	1291065	1089.89	29247	769346	59.59
SHOPERSTOP	EQ	14-Sep-2020	174.00	177.90	180.00	176.60	178.50	178.05	178.04	155220	276.35	2454	100217	64.56
SHRADHA	SM	14-Sep-2020	34.60	36.25	36.25	36.25	36.25	36.25	36.25	2000	0.73	1	2000	100.00
SHREDIGCEM	EQ	14-Sep-2020	45.90	46.25	47.85	46.25	46.75	46.65	47.19	331912	156.64	1603	192068	57.87
SHREECEM	EQ	14-Sep-2020	19502.50	19512.30	19985.00	19500.00	19680.00	19789.50	19751.73	60868	12022.48	16661	17521	28.79
SHREEPUSHK	EQ	14-Sep-2020	116.55	119.00	122.35	115.65	122.35	122.35	120.95	65772	79.55	668	61970	94.22
SHREERAMA	EQ	14-Sep-2020	8.70	9.00	9.10	8.70	9.10	9.10	9.08	47432	4.31	104	45411	95.74
SHRENIK	EQ	14-Sep-2020	45.40	45.50	47.30	45.15	46.95	46.15	46.57	23171	10.79	114	15472	66.77
SHREYANIND	EQ	14-Sep-2020	77.45	78.15	80.70	78.15	78.85	79.30	79.41	9369	7.44	280	5149	54.96
SHREYAS	BE	14-Sep-2020	71.35	73.70	73.70	69.60	71.20	69.95	70.86	9118	6.46	123	-	-
SHRIPISTON	BE	14-Sep-2020	599.70	570.15	599.95	570.15	577.20	578.60	590.21	471	2.78	24	-	-
SHRIRAMCIT	EQ	14-Sep-2020	939.60	949.65	1014.90	936.35	997.00	999.05	984.24	93102	916.34	6091	56681	60.88
SHRIRAMEPC	EQ	14-Sep-2020	3.90	3.90	4.05	3.85	3.95	3.95	3.93	180774	7.11	205	117071	64.76
SHUBHLAXMI	SM	14-Sep-2020	22.50	23.40	23.60	23.40	23.50	23.50	23.50	12000	2.82	8	12000	100.00
SHYAMCENT	EQ	14-Sep-2020	4.80	5.00	5.00	4.80	5.00	5.00	4.98	103222	5.14	173	98779	95.70
SICAGEN	EQ	14-Sep-2020	11.35	11.50	11.80	11.10	11.25	11.25	11.38	19511	2.22	91	16695	85.57
SICAL	EQ	14-Sep-2020	10.60	10.60	11.10	10.40	11.10	11.00	10.93	273764	29.93	481	189979	69.40
SIEMENS	EQ	14-Sep-2020	1224.70	1235.00	1242.00	1215.20	1240.40	1235.50	1230.11	602638	7413.13	21931	185005	30.70
SIGIND	EQ	14-Sep-2020	20.35	20.65	21.00	19.60	20.90	20.65	20.54	13147	2.70	168	8229	62.59
SIL	BE	14-Sep-2020	9.90	9.60	10.35	9.60	9.65	9.65	9.66	1190	0.11	9	-	-
SILINV	EQ	14-Sep-2020	139.95	144.20	144.20	139.75	143.45	142.55	141.72	2147	3.04	68	1453	67.68
SILLYMONKS	EQ	14-Sep-2020	27.15	25.80	28.50	25.80	28.40	27.15	26.99	319	0.09	15	307	96.24
SIMBHALS	EQ	14-Sep-2020	7.35	7.50	7.65	7.00	7.05	7.05	7.20	5417	0.39	40	4809	88.78
SIMPLEXINF	EQ	14-Sep-2020	29.25	29.05	30.20	29.05	29.95	29.65	29.80	137849	41.07	555	105054	76.21
SINTERCOM	SM	14-Sep-2020	74.00	74.00	74.00	74.00	74.00	74.00	74.00	2000	1.48	1	2000	100.00
SINTEX	EQ	14-Sep-2020	2.05	2.10	2.15	2.05	2.15	2.15	2.11	3321271	69.91	1078	2521730	75.93
SIRCA	EQ	14-Sep-2020	261.65	265.00	265.00	258.45	262.45	262.20	261.54	14970	39.15	729	10147	67.78
SIS	EQ	14-Sep-2020	361.65	365.00	388.95	365.00	379.25	380.40	379.71	223730	849.52	7090	141000	63.02
SITINET	EQ	14-Sep-2020	1.80	1.80	1.85	1.75	1.80	1.75	1.80	227835	4.09	137	118476	52.00
SIYSIL	EQ	14-Sep-2020	142.70	142.70	145.25	139.00	143.50	143.00	143.34	40092	57.47	1058	24351	60.74
SJVN	EQ	14-Sep-2020	23.20	23.50	23.50	23.15	23.20	23.20	23.33	2749728	641.51	4027	2198098	79.94
SKFINDIA	EQ	14-Sep-2020	1545.10	1550.00	1621.00	1550.00	1616.00	1614.65	1604.12	29810	478.19	2923	19701	66.09
SKIL	EQ	14-Sep-2020	2.85	2.85	2.95	2.75	2.95	2.90	2.81	423600	11.89	256	364394	86.02
SKIPPER	EQ	14-Sep-2020	41.75	43.95	43.95	41.85	43.50	43.30	42.95	75413	32.39	839	38313	50.80
SKMEGGPROD	EQ	14-Sep-2020	45.50	46.00	46.80	45.70	45.70	45.90	46.13	21253	9.80	279	15773	74.22
SMARTLINK	EQ	14-Sep-2020	69.10	69.90	80.00	69.40	72.95	72.85	74.14	46968	34.82	791	14301	30.45
SMLISUZU	EQ	14-Sep-2020	413.70	424.80	428.40	416.00	419.00	419.70	423.10	22503	95.21	1470	10444	46.41
SMPL	BZ	14-Sep-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	461	0.00	5	-	-
SMSLIFE	EQ	14-Sep-2020	445.40	455.00	457.75	439.25	455.00	452.40	451.46	3186	14.38	271	2202	69.11
SMSPHARMA	EQ	14-Sep-2020	83.15	84.90	86.40	83.50	86.10	85.85	85.32	213659	182.29	2918	110277	51.61
SNOWMAN	EQ	14-Sep-2020	31.05	31.25	33.15	31.25	32.50	32.35	32.29	585556	189.09	2769	248336	42.41
SOBHA	EQ	14-Sep-2020	238.15	240.70	253.35	239.50	253.05	252.10	247.90	1127403	2794.88	82213	584187	51.82
SOFTTECH	SM	14-Sep-2020	62.00	61.95	62.00	60.00	60.00	60.00	61.32	4800	2.94	3	3200	66.67
SOLARA	EQ	14-Sep-2020	979.35	989.80	1045.00	989.80	1002.00	1002.65	1012.44	294404	2980.66	15589	106706	36.24
SOLARINDS	EQ	14-Sep-2020	1008.55	1013.60	1122.60	1010.05	1080.00	1081.70	1078.13	52171	562.47	6934	28333	54.31
SOLEX	SM	14-Sep-2020	28.00	22.40	22.80	22.40	22.80	22.80	22.60	4000	0.90	2	2000	50.00
SOMANYCERA	EQ	14-Sep-2020	154.85	157.90	167.95	157.90	164.90	164.00	163.72	256648	420.19	2711	201531	78.52
SOMATEX	EQ	14-Sep-2020	3.00	3.00	3.00	2.85	2.85	2.85	2.99	3668	0.11	10	3668	100.00
SOMICONVEY	EQ	14-Sep-2020	25.05	25.10	25.75	24.25	24.55	24.60	24.83	13637	3.39	128	7299	53.52
SONAMCLOCK	SM	14-Sep-2020	59.90	60.00	61.00	60.00	60.00	60.00	60.87	69000	42.00	23	69000	100.00
SONATSOFTW	EQ	14-Sep-2020	311.80	313.95	328.50	313.95	322.50	324.35	324.08	419955	1361.00	13716	183763	43.76
SORILINFRA	EQ	14-Sep-2020	60.95	63.95	63.95	63.95	63.95	63.95	63.95	23138	14.80	162	23138	100.00
SOTL	EQ	14-Sep-2020	689.95	701.00	712.00	679.60	695.00	696.90	703.29	1792	12.60	163	1002	55.92
SOUTHBANK	EQ	14-Sep-2020	7.15	7.20	7.35	7.15	7.20	7.20	7.22	6819787	492.15	23008	3515906	51.55
SOUTHWEST	EQ	14-Sep-2020	26.95	26.25	28.15	26.25	28.00	27.95	27.64	51625	14.27	207	37021	71.71
SPAL	EQ	14-Sep-2020	106.15	107.00	111.20	107.00	109.95	109.50	109.81	220747	242.40	3664	187279	84.84
SPANDANA	EQ	14-Sep-2020	578.30	594.80	594.80	552.25	552.40	557.35	567.80	89140	506.13	9649	65398	73.37
SPARC	EQ	14-Sep-2020	176.50	178.00	180.45	175.75	176.10	176.70	178.04	467868	833.00	6976	151294	32.34
SPCENET	BE	14-Sep-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	2701	0.03	5	-	-
SPECIALITY	EQ	14-Sep-2020	33.40	34.45	35.65	33.50	35.10	35.35	35.21	225361	79.35	1188	191644	85.04
SPECTRUM	SM	14-Sep-2020	60.00	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
SPENCERS	EQ	14-Sep-2020	86.60	88.00	92.70	88.00	90.05	90.00	90.77	3393736	3080.51	24758	888667	26.19
SPENTEX	BZ	14-Sep-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	6250	0.04	2	-	-
SPIC	EQ	14-Sep-2020	20.45	20.70	20.70	20.25	20.30	20.30	20.38	204739	41.73	775	144480	70.57
SPICEJET	EQ	14-Sep-2020	51.30	51.70	54.15	51.00	53.25	53.35	52.48	5054226	2652.68	18079	2006877	39.71
SPLIL	EQ	14-Sep-2020	27.85	27.50	29.00	27.10	28.60	28.40	28.24	23930	6.76	366	10135	42.35
SPMLINFRA	EQ	14-Sep-2020	9.85	10.15	10.30	9.95	10.30	10.30	10.22	9819	1.00	31	8534	86.91
SPTL	EQ	14-Sep-2020	2.40	2.45	2.45	2.40	2.40	2.40	2.42	770970	18.62	471	570272	73.97
SPYL	BE	14-Sep-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.31	272033	0.83	124	-	-
SREEL	EQ	14-Sep-2020	134.30	139.50	139.50	133.65	137.95	136.40	137.03	7186	9.85	288	5179	72.07
SREIBNPNCD	NJ	14-Sep-2020	930.00	930.00	930.00	930.00	930.00	930.00	930.00	1	0.01	1	1	100.00
SREIBNPNCD	NL	14-Sep-2020	892.00	895.00	895.00	889.00	889.00	893.64	891.40	540	4.81	21	540	100.00
SREIBNPNCD	NO	14-Sep-2020	882.22	910.00	910.00	878.00	880.00	880.00	898.60	321	2.88	11	315	98.13
SREIBNPNCD	NP	14-Sep-2020	850.00	860.00	860.00	840.00	840.00	840.00	845.71	7	0.06	2	7	100.00
SREIBNPNCD	Y2	14-Sep-2020	894.00	856.80	856.80	856.80	856.80	856.80	856.80	2	0.02	1	2	100.00
SREIBNPNCD	Y8	14-Sep-2020	849.00	807.11	807.26	807.11	807.26	807.17	807.18	60	0.48	8	60	100.00
SREINFRA	EQ	14-Sep-2020	7.30	7.30	7.50	7.15	7.25	7.25	7.32	907793	66.44	925	481463	53.04
SRF	EQ	14-Sep-2020	4206.05	4234.45	4369.95	4223.00	4335.20	4330.30	4313.97	380624	16420.00	30403	101376	26.63
SRHHYPOLTD	EQ	14-Sep-2020	176.30	177.10	187.00	176.35	178.70	178.40	181.99	32574	59.28	1021	20522	63.00
SRIPIPES	EQ	14-Sep-2020	164.95	167.80	174.00	166.70	173.20	173.00	170.48	148825	253.71	4251	86211	57.93
SRTRANSFIN	EQ	14-Sep-2020	643.65	650.00	650.50	631.45	635.40	636.45	641.84	3690597	23687.88	60524	911456	24.70
SRTRANSFIN	Y3	14-Sep-2020	1062.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	310	3.29	11	310	100.00
SRTRANSFIN	Y6	14-Sep-2020	2140.00	2140.00	2150.00	2140.00	2140.01	2140.01	2141.43	7	0.15	3	6	85.71
SRTRANSFIN	YB	14-Sep-2020	1012.00	1005.00	1006.75	1005.00	1006.75	1006.75	1006.20	160	1.61	5	160	100.00
SRTRANSFIN	YH	14-Sep-2020	973.96	972.08	981.95	972.00	972.00	972.05	973.11	84	0.82	6	66	78.57
SRTRANSFIN	YJ	14-Sep-2020	993.71	998.63	998.63	994.40	994.40	994.65	994.94	23	0.23	5	22	95.65
SRTRANSFIN	YK	14-Sep-2020	946.61	950.00	959.95	945.00	950.00	947.92	947.93	1155	10.95	61	1133	98.10
SRTRANSFIN	YN	14-Sep-2020	1165.00	1164.00	1165.00	1164.00	1165.00	1165.00	1164.33	300	3.49	7	300	100.00
SRTRANSFIN	YO	14-Sep-2020	1025.00	975.00	1000.00	975.00	985.00	985.01	986.28	88	0.87	9	88	100.00
SRTRANSFIN	YP	14-Sep-2020	985.00	985.00	985.00	985.00	985.00	985.00	985.00	10	0.10	1	10	100.00
SRTRANSFIN	YQ	14-Sep-2020	1052.90	1053.00	1053.00	1052.00	1052.90	1052.90	1052.05	1061	11.16	25	1061	100.00
SRTRANSFIN	YU	14-Sep-2020	1141.00	1147.00	1147.00	1147.00	1147.00	1147.00	1147.00	51	0.58	2	51	100.00
SRTRANSFIN	YW	14-Sep-2020	1015.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	29	0.29	4	29	100.00
SRTRANSFIN	YX	14-Sep-2020	1021.00	1017.15	1020.00	1017.15	1020.00	1020.00	1018.58	20	0.20	2	10	50.00
SRTRANSFIN	YY	14-Sep-2020	1019.69	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	29	0.30	2	29	100.00
SRTRANSFIN	YZ	14-Sep-2020	1060.00	1005.00	1054.50	922.50	1054.50	1054.50	988.84	49	0.48	3	25	51.02
SRTRANSFIN	Z4	14-Sep-2020	986.50	998.00	998.00	998.00	998.00	998.00	998.00	10	0.10	4	10	100.00
SRTRANSFIN	Z7	14-Sep-2020	966.00	984.90	984.90	984.90	984.90	984.90	984.90	1	0.01	1	1	100.00
SRTRANSFIN	ZA	14-Sep-2020	1052.00	1063.00	1063.00	1053.00	1053.00	1053.00	1061.00	250	2.65	2	250	100.00
SRTRANSFIN	ZD	14-Sep-2020	966.00	950.00	950.00	950.00	950.00	950.00	950.00	9	0.09	1	9	100.00
SRTRANSFIN	ZG	14-Sep-2020	992.75	1007.50	1007.50	1007.50	1007.50	1007.50	1007.50	25	0.25	1	25	100.00
SSINFRA	SM	14-Sep-2020	7.20	7.30	7.30	7.30	7.30	7.30	7.30	18000	1.31	1	18000	100.00
SSWL	EQ	14-Sep-2020	436.95	441.00	453.00	438.95	445.15	446.05	446.84	21277	95.07	1664	8929	41.97
STAMPEDE	BE	14-Sep-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.63	268401	1.70	89	-	-
STAR	EQ	14-Sep-2020	684.65	686.00	702.70	655.25	677.00	674.20	684.46	3204150	21931.21	88742	792874	24.75
STARCEMENT	EQ	14-Sep-2020	87.70	91.00	91.95	89.00	91.10	91.10	90.85	219524	199.44	2849	123809	56.40
STARPAPER	EQ	14-Sep-2020	94.20	95.00	97.65	95.00	96.90	96.75	96.86	61417	59.49	1078	25120	40.90
STCINDIA	EQ	14-Sep-2020	58.95	61.30	61.30	57.05	57.30	57.30	58.22	22097	12.86	350	13250	59.96
STEELCITY	EQ	14-Sep-2020	32.50	35.95	35.95	31.60	33.65	33.10	33.30	2066	0.69	23	1877	90.85
STEELXIND	EQ	14-Sep-2020	37.95	36.35	39.80	36.35	39.80	39.75	39.38	145717	57.38	371	106923	73.38
STEL	EQ	14-Sep-2020	58.75	58.50	61.90	57.90	59.30	59.40	59.54	36074	21.48	366	24743	68.59
STERTOOLS	EQ	14-Sep-2020	180.05	183.00	199.90	181.35	194.00	193.95	194.18	56915	110.52	1849	30605	53.77
STINDIA	BE	14-Sep-2020	3.35	3.35	3.50	3.35	3.50	3.50	3.44	120	0.00	4	-	-
STRTECH	EQ	14-Sep-2020	149.10	152.00	157.95	152.00	154.80	154.95	155.23	1461266	2268.33	18289	481628	32.96
SUBCAPCITY	BE	14-Sep-2020	36.85	35.05	35.05	35.05	35.05	35.05	35.05	350	0.12	10	-	-
SUBEX	EQ	14-Sep-2020	10.65	10.65	11.10	10.55	10.90	10.85	10.94	1199889	131.24	1842	782302	65.20
SUBROS	EQ	14-Sep-2020	232.00	235.70	254.70	235.70	250.00	250.30	249.30	94587	235.81	3847	37893	40.06
SUDARSCHEM	EQ	14-Sep-2020	433.70	437.95	468.90	436.10	464.80	462.60	454.98	210852	959.33	10622	102946	48.82
SUJANAUNI	BE	14-Sep-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	220185	0.69	88	-	-
SUMEETINDS	EQ	14-Sep-2020	2.00	2.10	2.10	2.00	2.10	2.10	2.09	270889	5.67	154	176638	65.21
SUMICHEM	EQ	14-Sep-2020	274.40	276.30	281.65	275.50	275.90	276.50	278.89	566394	1579.61	4412	434174	76.66
SUMIT	EQ	14-Sep-2020	9.70	9.70	9.75	9.50	9.70	9.70	9.66	29850	2.88	62	27840	93.27
SUMMITSEC	EQ	14-Sep-2020	390.45	391.10	415.50	389.60	401.00	400.20	400.97	9540	38.25	323	7320	76.73
SUNCLAYLTD	EQ	14-Sep-2020	1648.20	1625.00	1724.00	1625.00	1708.30	1700.50	1699.03	4174	70.92	750	2730	65.40
SUNDARAM	EQ	14-Sep-2020	1.25	1.25	1.30	1.20	1.30	1.25	1.26	129802	1.64	123	98370	75.78
SUNDARMFIN	EQ	14-Sep-2020	1319.75	1335.00	1382.85	1323.10	1335.00	1331.90	1353.16	50871	688.36	9780	21655	42.57
SUNDARMHLD	EQ	14-Sep-2020	59.55	61.00	62.60	59.70	62.10	62.00	61.92	354411	219.45	10870	328046	92.56
SUNDRMBRAK	EQ	14-Sep-2020	237.60	244.05	245.95	237.00	237.90	238.05	239.87	2366	5.68	162	1388	58.66
SUNDRMFAST	EQ	14-Sep-2020	418.60	425.70	437.00	416.00	420.95	419.55	424.87	52543	223.24	7264	32571	61.99
SUNFLAG	EQ	14-Sep-2020	46.00	46.00	46.70	45.00	45.90	45.95	46.05	321072	147.86	1984	161803	50.39
SUNPHARMA	EQ	14-Sep-2020	505.55	505.55	509.00	494.00	494.40	495.80	499.82	8041445	40193.13	117542	2396360	29.80
SUNTECK	EQ	14-Sep-2020	273.00	275.00	301.75	275.00	286.85	286.85	288.51	857803	2474.87	14000	178290	20.78
SUNTV	EQ	14-Sep-2020	486.90	489.00	508.25	489.00	498.00	499.35	501.86	2679303	13446.35	38280	346371	12.93
SUPERHOUSE	EQ	14-Sep-2020	95.45	98.85	98.85	93.40	94.75	94.30	94.96	38093	36.17	918	21600	56.70
SUPERSPIN	EQ	14-Sep-2020	3.90	3.95	4.05	3.90	3.95	3.95	4.00	35146	1.41	62	34822	99.08
SUPPETRO	EQ	14-Sep-2020	209.80	210.60	218.00	210.60	215.65	215.65	215.66	26261	56.63	611	20418	77.75
SUPRAJIT	EQ	14-Sep-2020	168.60	173.00	180.70	171.20	177.00	177.25	177.64	273518	485.89	11036	123388	45.11
SUPREMEENG	SM	14-Sep-2020	16.80	16.05	16.05	16.00	16.05	16.05	16.03	12000	1.92	3	8000	66.67
SUPREMEIND	EQ	14-Sep-2020	1324.15	1368.00	1388.00	1319.00	1365.25	1369.30	1360.46	41249	561.17	6094	22209	53.84
SUPREMEINF	BZ	14-Sep-2020	10.00	10.00	10.50	9.50	10.50	10.50	10.40	4851	0.50	12	-	-
SURANASOL	EQ	14-Sep-2020	7.50	7.75	7.75	7.30	7.75	7.70	7.60	31856	2.42	78	27969	87.80
SURANAT&P	EQ	14-Sep-2020	3.75	3.75	4.10	3.60	3.95	3.90	3.86	62482	2.41	143	36991	59.20
SURYALAXMI	EQ	14-Sep-2020	17.15	16.55	17.60	16.55	16.90	17.15	17.06	3587	0.61	49	2638	73.54
SURYAROSNI	EQ	14-Sep-2020	165.85	170.00	175.10	168.15	169.05	169.20	171.32	92171	157.91	2426	51460	55.83
SUTLEJTEX	EQ	14-Sep-2020	26.30	27.00	28.40	23.90	27.90	27.80	27.21	457567	124.49	1709	304320	66.51
SUULD	SM	14-Sep-2020	31.00	32.50	32.50	31.00	32.00	32.00	31.09	216000	67.16	16	216000	100.00
SUVEN	EQ	14-Sep-2020	48.65	48.65	52.00	48.65	49.90	49.85	50.33	594758	299.35	3394	333221	56.03
SUVENPHAR	EQ	14-Sep-2020	694.50	699.00	735.00	698.35	721.50	724.25	721.97	666431	4811.45	31949	405262	60.81
SUZLON	EQ	14-Sep-2020	3.30	3.30	3.45	3.20	3.30	3.25	3.32	15464522	512.67	9575	9045794	58.49
SVLL	SM	14-Sep-2020	81.70	80.75	80.75	80.75	80.75	80.75	80.75	1000	0.81	1	1000	100.00
SWANENERGY	EQ	14-Sep-2020	118.30	118.55	121.50	117.40	119.80	118.80	119.11	154263	183.74	4536	39470	25.59
SWARAJENG	EQ	14-Sep-2020	1614.70	1640.00	1640.00	1583.85	1627.00	1620.80	1610.37	14763	237.74	1993	9835	66.62
SWELECTES	BE	14-Sep-2020	126.40	130.00	132.70	128.80	132.70	132.70	131.20	7486	9.82	79	-	-
SWSOLAR	EQ	14-Sep-2020	268.80	270.00	279.00	253.00	256.50	256.60	265.66	576069	1530.36	10608	344219	59.75
SYMPHONY	EQ	14-Sep-2020	834.55	840.00	877.30	840.00	845.00	844.45	859.59	84300	724.64	9003	34452	40.87
SYNCOM	EQ	14-Sep-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	110339	1.82	98	110339	100.00
SYNGENE	EQ	14-Sep-2020	474.95	562.90	569.90	520.05	536.50	533.35	537.71	7034805	37826.86	190179	3789323	53.87
TAINWALCHM	EQ	14-Sep-2020	47.60	47.45	48.45	47.10	47.70	47.75	47.80	1233	0.59	79	905	73.40
TAJGVK	EQ	14-Sep-2020	138.90	141.50	143.65	139.25	140.95	141.50	141.45	108399	153.33	3067	49288	45.47
TAKE	EQ	14-Sep-2020	48.55	49.45	52.00	49.35	49.85	49.70	50.63	1188224	601.62	7539	702023	59.08
TALBROAUTO	EQ	14-Sep-2020	112.60	116.00	117.00	110.40	111.50	112.05	112.72	64574	72.79	743	49359	76.44
TANLA	EQ	14-Sep-2020	267.80	268.00	280.00	268.00	274.00	276.05	274.82	386767	1062.93	7119	180327	46.62
TARMAT	EQ	14-Sep-2020	39.00	40.95	40.95	39.45	40.70	40.55	40.37	14290	5.77	166	9261	64.81
TASTYBITE	EQ	14-Sep-2020	11371.05	11372.00	12094.95	11372.00	11995.00	12008.60	11824.27	2225	263.09	913	1241	55.78
TATACAPHSG	N2	14-Sep-2020	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	1	0.01	1	1	100.00
TATACAPHSG	N6	14-Sep-2020	1090.00	1090.00	1111.00	1090.00	1111.00	1111.00	1094.85	39	0.43	4	30	76.92
TATACAPHSG	NA	14-Sep-2020	1107.00	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	1	0.01	1	1	100.00
TATACAPHSG	NB	14-Sep-2020	1070.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	14	0.15	2	14	100.00
TATACHEM	EQ	14-Sep-2020	293.05	294.85	307.65	294.15	303.90	303.80	302.02	4542530	13719.26	50627	1286368	28.32
TATACOFFEE	EQ	14-Sep-2020	109.35	111.50	112.65	110.00	111.50	111.80	111.39	865636	964.24	8339	314917	36.38
TATACOMM	EQ	14-Sep-2020	863.10	880.00	906.25	867.00	893.00	893.60	898.04	89785	806.30	3385	60875	67.80
TATACONSUM	EQ	14-Sep-2020	548.40	552.00	555.20	543.40	546.00	546.50	549.56	2809333	15438.91	51007	1115789	39.72
TATAELXSI	EQ	14-Sep-2020	1289.95	1305.20	1331.00	1272.25	1302.00	1302.10	1306.61	1180501	15424.59	41163	598326	50.68
TATAINVEST	EQ	14-Sep-2020	798.15	802.15	860.00	802.15	853.20	849.00	845.56	156438	1322.78	5348	97611	62.40
TATAMETALI	EQ	14-Sep-2020	523.95	524.00	555.00	524.00	539.70	539.75	541.09	34924	188.97	1963	22019	63.05
TATAMOTORS	EQ	14-Sep-2020	144.30	147.20	151.10	145.50	147.15	148.55	148.41	84506253	125416.95	308205	7931069	9.39
TATAMTRDVR	EQ	14-Sep-2020	59.45	61.20	62.75	60.60	60.90	61.15	61.68	8919583	5501.84	27628	3991841	44.75
TATAPOWER	EQ	14-Sep-2020	56.70	56.90	58.40	56.45	57.05	57.10	57.41	22921766	13159.56	35920	4654830	20.31
TATASTEEL	EQ	14-Sep-2020	407.50	410.00	414.10	402.15	402.95	404.65	407.98	12331121	50308.02	144469	2053205	16.65
TATASTLBSL	EQ	14-Sep-2020	23.85	23.85	24.35	23.65	23.85	23.80	24.00	2001895	480.49	2524	1220646	60.97
TATASTLLP	EQ	14-Sep-2020	303.75	309.00	321.00	303.65	316.00	315.15	310.80	37075	115.23	1235	24833	66.98
TATASTLPP	E1	14-Sep-2020	59.75	60.50	60.70	58.10	58.35	58.90	59.72	81797	48.85	525	57609	70.43
TBZ	EQ	14-Sep-2020	37.95	38.90	38.90	37.45	37.50	37.55	38.07	164582	62.66	1429	64578	39.24
TCFSL	NB	14-Sep-2020	1028.61	1026.70	1026.70	1023.11	1024.02	1025.07	1025.11	733	7.51	76	679	92.63
TCFSL	ND	14-Sep-2020	1053.00	1054.90	1054.90	1053.01	1054.00	1053.96	1053.84	694	7.31	32	660	95.10
TCFSL	NF	14-Sep-2020	1120.15	1120.15	1130.05	1120.15	1128.00	1128.00	1122.49	38	0.43	3	33	86.84
TCFSL	NH	14-Sep-2020	1037.99	1030.05	1030.05	1021.00	1026.00	1026.00	1025.86	415	4.26	12	415	100.00
TCFSL	NJ	14-Sep-2020	1051.11	1069.00	1069.99	1060.01	1060.01	1060.01	1069.14	270	2.89	8	260	96.30
TCI	EQ	14-Sep-2020	238.45	242.00	246.80	238.00	242.00	242.10	242.22	83679	202.69	3581	37643	44.99
TCIDEVELOP	EQ	14-Sep-2020	313.55	287.00	335.45	287.00	303.55	303.55	310.59	673	2.09	74	410	60.92
TCIEXP	EQ	14-Sep-2020	807.05	820.00	868.80	810.10	857.00	848.95	847.45	70056	593.69	6353	39603	56.53
TCIFINANCE	EQ	14-Sep-2020	5.15	5.15	5.30	5.00	5.00	5.05	5.08	7480	0.38	37	5511	73.68
TCNSBRANDS	EQ	14-Sep-2020	371.25	373.00	389.95	373.00	384.20	385.15	384.51	56902	218.79	5832	34702	60.99
TCPLPACK	EQ	14-Sep-2020	391.95	389.00	420.00	389.00	408.00	403.35	406.82	5731	23.31	428	2944	51.37
TCS	EQ	14-Sep-2020	2374.10	2384.10	2505.75	2381.85	2485.00	2491.40	2447.42	7512284	183856.95	259748	2210359	29.42
TDPOWERSYS	EQ	14-Sep-2020	119.95	122.10	123.95	112.20	113.00	113.70	117.35	55336	64.94	2123	29381	53.10
TEAMLEASE	EQ	14-Sep-2020	2180.90	2190.00	2478.00	2190.00	2430.60	2423.75	2316.93	205956	4771.86	12967	167298	81.23
TECHIN	EQ	14-Sep-2020	3.10	3.20	3.20	2.95	2.95	2.95	2.97	11337	0.34	31	8075	71.23
TECHM	EQ	14-Sep-2020	765.15	770.15	796.60	770.00	790.00	790.75	787.48	9022087	71046.73	139733	3182723	35.28
TECHNOE	EQ	14-Sep-2020	204.30	208.90	223.70	208.85	218.00	217.80	216.66	115577	250.41	3939	85164	73.69
TECHNOFAB	BE	14-Sep-2020	10.95	11.45	11.45	10.45	10.45	10.45	10.46	17759	1.86	43	-	-
TEJASNET	EQ	14-Sep-2020	73.05	74.00	76.70	74.00	76.70	76.70	76.32	257497	196.52	606	246018	95.54
TERASOFT	EQ	14-Sep-2020	26.85	26.85	28.10	26.70	27.50	27.15	27.30	27424	7.49	209	15486	56.47
TEXINFRA	EQ	14-Sep-2020	37.90	38.30	38.95	37.80	38.05	38.05	38.43	8440	3.24	136	5832	69.10
TEXMOPIPES	EQ	14-Sep-2020	13.80	13.70	14.40	13.70	14.15	14.05	14.16	71148	10.08	346	52184	73.35
TEXRAIL	EQ	14-Sep-2020	27.00	27.60	27.90	26.95	27.50	27.50	27.51	918593	252.70	3620	533422	58.07
TFCILTD	EQ	14-Sep-2020	38.40	39.10	39.15	38.25	39.05	38.95	38.78	138630	53.77	763	96595	69.68
TFL	EQ	14-Sep-2020	3.35	3.35	3.35	3.20	3.20	3.20	3.24	1254	0.04	5	754	60.13
TGBHOTELS	EQ	14-Sep-2020	6.00	6.00	6.30	5.70	5.95	5.95	5.92	17413	1.03	74	12315	70.72
THANGAMAYL	EQ	14-Sep-2020	374.80	376.90	394.00	371.00	380.00	380.25	381.00	39276	149.64	2400	16962	43.19
THEINVEST	EQ	14-Sep-2020	136.40	134.95	145.00	134.95	144.80	142.00	141.45	8757	12.39	179	6909	78.90
THEJO	SM	14-Sep-2020	999.10	1000.00	1049.05	1000.00	1046.00	1046.50	1031.79	8400	86.67	32	6200	73.81
THEMISMED	EQ	14-Sep-2020	295.25	309.50	309.50	287.05	289.25	289.75	294.00	18275	53.73	549	13610	74.47
THERMAX	EQ	14-Sep-2020	744.15	753.00	782.00	745.40	763.00	766.35	769.36	46657	358.96	3183	26874	57.60
THIRUSUGAR	BZ	14-Sep-2020	4.60	4.40	4.40	4.40	4.40	4.40	4.40	31122	1.37	1	-	-
THOMASCOOK	EQ	14-Sep-2020	31.00	31.70	31.70	31.00	31.30	31.30	31.28	328905	102.88	3033	223248	67.88
THOMASCOTT	BE	14-Sep-2020	4.75	4.95	4.95	4.95	4.95	4.95	4.95	1000	0.05	2	-	-
THYROCARE	EQ	14-Sep-2020	783.60	785.85	805.00	770.00	791.05	792.00	792.62	169705	1345.11	11274	41234	24.30
TI	EQ	14-Sep-2020	16.35	16.05	16.40	16.00	16.30	16.30	16.28	39861	6.49	165	23413	58.74
TIDEWATER	EQ	14-Sep-2020	4313.25	4310.00	4550.00	4310.00	4446.00	4449.30	4412.57	2390	105.46	715	1399	58.54
TIIL	EQ	14-Sep-2020	354.65	355.00	373.00	355.00	362.00	364.45	367.40	26066	95.77	560	21137	81.09
TIINDIA	EQ	14-Sep-2020	602.70	629.00	629.00	607.20	614.10	614.80	622.88	260926	1625.26	9083	227514	87.19
TIJARIA	EQ	14-Sep-2020	5.80	5.70	5.80	5.65	5.80	5.70	5.69	1288	0.07	25	1082	84.01
TIL	EQ	14-Sep-2020	161.05	159.40	168.00	159.40	161.80	161.45	163.78	6580	10.78	304	3836	58.30
TIMESGTY	EQ	14-Sep-2020	24.50	25.70	25.70	23.70	24.05	24.05	24.71	2319	0.57	19	607	26.18
TIMETECHNO	EQ	14-Sep-2020	38.85	40.05	40.85	38.60	39.00	38.95	39.25	646378	253.68	2323	473803	73.30
TIMKEN	EQ	14-Sep-2020	1083.80	1113.00	1166.00	1066.10	1140.00	1130.90	1140.87	136914	1562.02	22484	90966	66.44
TINPLATE	EQ	14-Sep-2020	131.95	132.65	136.20	132.60	133.45	133.70	134.65	495616	667.32	6832	112879	22.78
TIPSINDLTD	EQ	14-Sep-2020	305.10	308.85	319.10	277.00	280.00	297.20	304.40	118676	361.25	4591	43112	36.33
TIRUMALCHM	EQ	14-Sep-2020	66.05	66.30	71.90	66.30	70.70	70.65	69.37	1114249	772.95	7733	374348	33.60
TIRUPATI	SM	14-Sep-2020	38.50	36.60	36.60	36.60	36.60	36.60	36.60	3000	1.10	1	3000	100.00
TIRUPATIFL	EQ	14-Sep-2020	28.90	28.90	30.20	27.50	29.30	29.30	29.25	667	0.20	5	667	100.00
TITAN	EQ	14-Sep-2020	1167.75	1168.50	1191.60	1167.95	1185.00	1188.00	1183.24	2019325	23893.52	60334	407853	20.20
TMRVL	EQ	14-Sep-2020	9.20	9.50	9.65	9.35	9.65	9.65	9.57	75809	7.25	239	66499	87.72
TNPETRO	EQ	14-Sep-2020	37.25	38.10	38.10	37.40	37.75	37.85	37.84	175674	66.48	883	99707	56.76
TNPL	EQ	14-Sep-2020	112.60	114.20	115.05	113.10	113.50	113.60	113.93	125011	142.43	2864	51974	41.58
TNTELE	BE	14-Sep-2020	1.60	1.60	1.65	1.60	1.65	1.65	1.61	1608	0.03	11	-	-
TOKYOPLAST	EQ	14-Sep-2020	58.20	58.40	60.05	58.00	59.05	59.05	59.27	1232	0.73	86	918	74.51
TORNTPHARM	EQ	14-Sep-2020	2837.20	2846.00	2858.85	2781.15	2795.00	2797.55	2821.77	288536	8141.82	19528	73484	25.47
TORNTPOWER	EQ	14-Sep-2020	324.80	325.35	331.65	323.10	326.55	326.55	327.63	817900	2679.65	8350	234765	28.70
TOTAL	EQ	14-Sep-2020	41.90	43.95	43.95	43.95	43.95	43.95	43.95	730	0.32	8	730	100.00
TOUCHWOOD	EQ	14-Sep-2020	48.70	49.95	50.05	47.60	49.95	48.20	49.46	2121	1.05	30	2048	96.56
TPLPLASTEH	EQ	14-Sep-2020	115.05	115.00	121.65	115.00	120.75	120.25	118.79	2562	3.04	197	2075	80.99
TREEHOUSE	EQ	14-Sep-2020	8.55	8.55	8.85	8.15	8.15	8.15	8.46	32726	2.77	156	23743	72.55
TRENT	EQ	14-Sep-2020	695.30	698.90	749.00	690.55	694.00	695.40	724.86	1791780	12987.98	101042	876749	48.93
TRF	BE	14-Sep-2020	79.85	81.00	83.80	81.00	82.70	82.70	82.74	12400	10.26	90	-	-
TRIDENT	EQ	14-Sep-2020	6.70	6.80	6.90	6.65	6.90	6.80	6.77	8005323	542.18	32174	4533868	56.64
TRIGYN	EQ	14-Sep-2020	49.45	49.85	51.90	49.85	50.50	50.30	50.87	155371	79.04	1127	100810	64.88
TRIL	EQ	14-Sep-2020	9.80	9.80	9.95	9.70	9.85	9.80	9.79	41572	4.07	149	23926	57.55
TRITURBINE	EQ	14-Sep-2020	71.00	74.00	75.20	73.00	73.80	73.65	74.19	230686	171.15	3670	152530	66.12
TRIVENI	EQ	14-Sep-2020	74.30	75.95	76.20	74.75	75.30	75.15	75.43	235822	177.88	1928	134773	57.15
TTKHLTCARE	EQ	14-Sep-2020	465.10	467.35	487.00	460.60	465.55	465.75	473.02	3703	17.52	310	2375	64.14
TTKPRESTIG	EQ	14-Sep-2020	5835.15	5904.80	6100.00	5901.00	6059.55	6065.25	6049.73	6273	379.50	1606	3887	61.96
TTL	EQ	14-Sep-2020	36.10	36.90	38.05	36.60	37.50	37.35	37.49	8562	3.21	127	6529	76.26
TTML	EQ	14-Sep-2020	3.35	3.40	3.45	3.35	3.40	3.35	3.40	933651	31.72	1165	444818	47.64
TV18BRDCST	EQ	14-Sep-2020	30.50	30.95	31.85	30.85	31.15	31.30	31.30	4380752	1371.01	7839	2060708	47.04
TVSELECT	EQ	14-Sep-2020	99.30	99.35	102.30	99.30	101.10	100.05	101.13	37752	38.18	839	19446	51.51
TVSMOTOR	EQ	14-Sep-2020	444.25	448.20	458.90	446.25	455.40	456.60	452.39	2660236	12034.56	33261	718627	27.01
TVSSRICHAK	EQ	14-Sep-2020	1518.10	1518.00	1556.95	1498.00	1510.00	1512.50	1531.41	8397	128.59	1141	4891	58.25
TVTODAY	EQ	14-Sep-2020	229.35	234.00	235.00	228.05	229.00	229.05	231.24	72329	167.25	1543	59701	82.54
TVVISION	BE	14-Sep-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.54	1195	0.02	5	-	-
TWL	EQ	14-Sep-2020	44.15	45.00	45.40	44.10	44.35	44.35	44.76	88089	39.43	1004	52174	59.23
UBL	EQ	14-Sep-2020	1059.65	1059.75	1080.95	1044.05	1052.50	1052.40	1061.03	756233	8023.82	23170	201796	26.68
UCALFUEL	EQ	14-Sep-2020	127.95	128.80	134.80	127.05	130.00	132.25	131.09	89678	117.56	2102	31757	35.41
UCOBANK	EQ	14-Sep-2020	13.05	13.10	14.75	13.00	14.40	14.30	14.04	12805194	1798.04	17335	4746625	37.07
UFLEX	EQ	14-Sep-2020	332.25	335.00	345.00	335.00	340.00	342.05	341.81	188146	643.09	3816	126682	67.33
UFO	EQ	14-Sep-2020	77.20	78.35	79.00	76.70	77.70	77.75	78.19	168693	131.91	1555	115964	68.74
UGARSUGAR	EQ	14-Sep-2020	14.00	14.05	14.45	14.05	14.20	14.20	14.27	65710	9.38	281	41189	62.68
UJAAS	EQ	14-Sep-2020	4.40	4.55	4.60	4.35	4.45	4.40	4.51	405117	18.25	503	245668	60.64
UJJIVAN	EQ	14-Sep-2020	224.15	227.00	233.40	222.20	224.00	227.65	230.47	1759381	4054.83	16250	433038	24.61
UJJIVANSFB	EQ	14-Sep-2020	34.30	34.40	35.00	34.30	34.60	34.70	34.69	1158539	401.92	4860	608850	52.55
ULTRACEMCO	EQ	14-Sep-2020	3904.10	3899.95	3969.70	3890.00	3903.00	3914.10	3924.00	472618	18545.52	37525	159097	33.66
UMANGDAIRY	EQ	14-Sep-2020	46.60	48.45	48.45	45.25	45.70	46.10	46.84	31265	14.65	665	16553	52.94
UMESLTD	BE	14-Sep-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	20	0.00	1	-	-
UNICHEMLAB	EQ	14-Sep-2020	241.95	241.00	251.90	241.00	248.00	248.10	247.90	54631	135.43	1727	35933	65.77
UNIENTER	EQ	14-Sep-2020	65.35	65.65	68.00	63.55	68.00	66.60	65.82	1476	0.97	98	814	55.15
UNIINFO	SM	14-Sep-2020	9.05	9.05	9.05	9.05	9.05	9.05	9.05	2000	0.18	1	2000	100.00
UNIONBANK	EQ	14-Sep-2020	28.65	28.70	28.95	28.50	28.50	28.60	28.71	2105708	604.62	5774	884622	42.01
UNIPLY	BZ	14-Sep-2020	4.95	5.00	5.00	4.75	4.90	4.75	4.78	185740	8.88	204	-	-
UNITECH	BZ	14-Sep-2020	1.70	1.70	1.75	1.65	1.65	1.65	1.66	1236171	20.47	582	-	-
UNITEDTEA	EQ	14-Sep-2020	342.85	356.95	359.45	330.00	332.00	335.10	344.26	7444	25.63	275	5343	71.78
UNITY	BZ	14-Sep-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.95	10701	0.10	17	-	-
UNIVASTU	EQ	14-Sep-2020	31.25	31.30	32.05	29.25	30.80	30.85	30.65	5955	1.83	83	3347	56.20
UNIVCABLES	EQ	14-Sep-2020	144.35	146.00	149.95	143.65	146.00	146.25	147.07	15239	22.41	742	8315	54.56
UNIVPHOTO	BE	14-Sep-2020	188.00	191.70	197.40	191.70	197.40	197.40	196.43	1803	3.54	39	-	-
UPL	EQ	14-Sep-2020	499.00	507.95	519.80	502.00	517.00	515.90	512.45	5861925	30039.47	78829	1102313	18.80
URJA	EQ	14-Sep-2020	2.75	2.80	2.85	2.75	2.85	2.85	2.84	828387	23.53	765	412014	49.74
USHAMART	EQ	14-Sep-2020	26.90	27.10	28.50	26.90	27.40	27.25	27.53	616844	169.79	932	381786	61.89
UTIBANKETF	EQ	14-Sep-2020	224.60	226.52	228.00	225.00	225.68	225.68	226.34	74	0.17	8	65	87.84
UTIFEFRGR5	MF	14-Sep-2020	9.15	9.15	9.15	9.15	9.15	9.15	9.15	1000	0.09	1	1000	100.00
UTINEXT50	EQ	14-Sep-2020	280.00	285.75	287.00	278.11	284.00	284.00	284.74	2088	5.95	42	1802	86.30
UTINIFTETF	EQ	14-Sep-2020	1218.23	1221.62	1228.90	1215.85	1216.71	1216.79	1225.23	259	3.17	34	222	85.71
UTISENSETF	EQ	14-Sep-2020	413.00	413.00	415.20	405.70	406.00	407.11	410.28	4344	17.82	72	3430	78.96
UTISXN50	EQ	14-Sep-2020	298.40	299.70	312.15	293.70	301.60	301.60	298.75	40	0.12	14	36	90.00
UTTAMSTL	EQ	14-Sep-2020	5.90	6.05	6.05	5.85	6.00	5.90	5.98	96510	5.77	235	74762	77.47
UTTAMSUGAR	EQ	14-Sep-2020	84.75	86.00	86.95	85.00	85.40	85.65	86.09	20823	17.93	425	8204	39.40
UVSL	EQ	14-Sep-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.54	18967064	101.87	2198	9968356	52.56
V2RETAIL	EQ	14-Sep-2020	53.25	53.30	55.90	53.30	55.90	55.90	55.25	78867	43.57	616	57310	72.67
VADILALIND	EQ	14-Sep-2020	788.25	788.25	809.00	786.90	795.00	794.60	795.68	11901	94.69	1543	6294	52.89
VAIBHAVGBL	EQ	14-Sep-2020	1760.40	1799.95	1848.00	1790.55	1816.00	1825.55	1823.92	29169	532.02	4997	18605	63.78
VAISHALI	EQ	14-Sep-2020	39.90	43.90	43.90	39.50	41.00	41.00	41.32	1558	0.64	48	1245	79.91
VAKRANGEE	EQ	14-Sep-2020	27.00	27.45	27.45	26.55	26.70	26.70	26.84	2236714	600.24	6629	1380854	61.74
VARDHACRLC	EQ	14-Sep-2020	30.50	31.40	31.40	30.15	31.15	30.95	30.78	38882	11.97	190	31992	82.28
VARDMNPOLY	EQ	14-Sep-2020	7.95	8.25	8.30	7.80	8.05	8.20	8.13	13234	1.08	55	11112	83.97
VARROC	EQ	14-Sep-2020	304.80	309.50	327.80	308.10	314.80	314.00	318.34	282079	897.97	14001	132355	46.92
VASA	SM	14-Sep-2020	7.10	7.30	7.40	6.75	7.40	7.40	7.24	20000	1.45	5	16000	80.00
VASCONEQ	EQ	14-Sep-2020	9.45	9.70	9.90	9.25	9.65	9.60	9.55	152634	14.58	327	99682	65.31
VASWANI	EQ	14-Sep-2020	5.15	5.15	5.35	4.90	5.35	5.35	5.03	4889	0.25	20	4835	98.90
VBL	EQ	14-Sep-2020	727.15	730.00	747.10	730.00	743.00	743.10	741.96	194009	1439.48	18109	137183	70.71
VEDL	EQ	14-Sep-2020	131.90	132.00	132.35	128.50	130.25	129.65	130.04	8192404	10653.36	33103	3285909	40.11
VENKEYS	EQ	14-Sep-2020	1423.05	1440.00	1485.80	1432.80	1457.60	1462.10	1459.20	215595	3145.96	14022	44357	20.57
VENUSREM	BE	14-Sep-2020	109.45	114.90	114.90	114.90	114.90	114.90	114.90	29554	33.96	214	-	-
VERA	SM	14-Sep-2020	59.30	56.35	56.35	56.35	56.35	56.35	56.35	1500	0.85	1	1500	100.00
VERTOZ	EQ	14-Sep-2020	145.15	148.90	151.00	143.00	143.00	143.80	147.46	68072	100.38	568	27291	40.09
VESUVIUS	EQ	14-Sep-2020	933.10	954.00	998.95	937.95	990.65	992.30	985.50	9323	91.88	2266	5605	60.12
VETO	EQ	14-Sep-2020	43.10	44.40	44.90	43.00	43.30	43.65	43.81	12706	5.57	372	9399	73.97
VGUARD	EQ	14-Sep-2020	168.25	169.00	179.70	169.00	179.00	178.70	176.33	1869196	3295.95	22922	931515	49.84
VHL	EQ	14-Sep-2020	1336.70	1376.95	1376.95	1312.00	1324.90	1314.95	1324.60	601	7.96	97	367	61.06
VICEROY	BE	14-Sep-2020	2.50	2.60	2.60	2.45	2.50	2.50	2.53	44507	1.13	45	-	-
VIDEOIND	BZ	14-Sep-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	170108	4.59	98	-	-
VIDHIING	EQ	14-Sep-2020	87.05	89.60	94.45	88.45	89.90	90.25	91.56	124406	113.91	1953	72295	58.11
VIJIFIN	EQ	14-Sep-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.57	88411	0.50	68	88049	99.59
VIKASECO	BE	14-Sep-2020	6.65	6.35	6.35	6.35	6.35	6.35	6.35	76578	4.86	203	-	-
VIKASMCORP	EQ	14-Sep-2020	13.25	12.60	12.60	12.60	12.60	12.60	12.60	152317	19.19	1004	152316	100.00
VIKASPROP	EQ	14-Sep-2020	3.45	3.50	3.55	3.40	3.45	3.40	3.46	1607268	55.56	981	668985	41.62
VIKASWSP	EQ	14-Sep-2020	6.05	6.20	6.20	5.90	6.00	6.00	5.98	268492	16.07	288	178290	66.40
VIMTALABS	BE	14-Sep-2020	111.75	113.50	116.00	112.00	113.55	113.10	114.26	22094	25.25	342	-	-
VINATIORGA	EQ	14-Sep-2020	999.85	1010.60	1105.00	1005.00	1085.00	1087.40	1066.15	427904	4562.10	19406	226644	52.97
VINDHYATEL	EQ	14-Sep-2020	835.15	860.00	877.75	849.90	861.10	869.50	864.02	8012	69.23	548	5832	72.79
VINYLINDIA	EQ	14-Sep-2020	108.65	109.40	113.25	108.10	109.40	109.55	110.58	213788	236.40	4167	106158	49.66
VIPCLOTHNG	EQ	14-Sep-2020	11.35	11.10	11.90	10.80	11.90	11.90	11.19	705501	78.96	1239	441004	62.51
VIPIND	EQ	14-Sep-2020	282.90	287.80	331.00	286.30	324.80	323.15	314.09	4072725	12792.00	95801	1169149	28.71
VIPULLTD	EQ	14-Sep-2020	13.90	14.10	14.90	13.60	14.05	14.20	14.32	8088	1.16	87	6572	81.26
VISAKAIND	EQ	14-Sep-2020	328.70	332.90	343.80	330.30	331.55	333.15	335.41	37717	126.51	2574	17831	47.28
VISASTEEL	EQ	14-Sep-2020	5.95	6.15	6.15	5.75	5.75	5.95	5.96	914	0.05	13	908	99.34
VISHAL	EQ	14-Sep-2020	290.15	290.85	293.25	290.85	293.20	293.05	292.09	378254	1104.85	3543	183747	48.58
VISHNU	BE	14-Sep-2020	146.70	141.00	154.00	141.00	154.00	154.00	151.37	14006	21.20	197	-	-
VISHWARAJ	EQ	14-Sep-2020	92.95	92.95	94.75	90.00	90.00	91.40	91.51	5602	5.13	261	4445	79.35
VIVIDHA	BE	14-Sep-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.38	178862	0.68	63	-	-
VIVIMEDLAB	EQ	14-Sep-2020	19.60	19.80	20.55	19.20	19.90	19.75	20.24	322214	65.20	934	151347	46.97
VLSFINANCE	EQ	14-Sep-2020	56.45	55.85	57.45	55.60	56.25	56.75	56.56	28135	15.91	374	20989	74.60
VMART	EQ	14-Sep-2020	1880.25	1912.00	2095.00	1886.00	2050.00	2046.05	2035.18	125035	2544.69	15008	60911	48.72
VOLTAMP	EQ	14-Sep-2020	974.90	985.00	1035.00	985.00	1026.00	1025.75	1016.41	36698	373.00	9225	27448	74.79
VOLTAS	EQ	14-Sep-2020	656.45	662.40	699.60	662.40	689.00	685.60	687.78	7328223	50402.17	106836	1062970	14.51
VRLLOG	EQ	14-Sep-2020	159.05	160.85	164.05	160.15	161.40	161.10	162.47	118438	192.43	3219	54026	45.62
VSSL	EQ	14-Sep-2020	71.95	74.90	74.90	72.05	72.85	73.00	73.17	4565	3.34	76	3377	73.98
VSTIND	EQ	14-Sep-2020	3432.95	3484.00	3585.00	3447.05	3540.00	3541.20	3542.95	17712	627.53	2836	11321	63.92
VSTTILLERS	EQ	14-Sep-2020	1894.35	1924.00	1924.00	1840.00	1848.95	1850.10	1874.49	29921	560.87	3258	17735	59.27
VTL	EQ	14-Sep-2020	748.75	758.75	820.00	757.85	800.30	802.60	804.78	42665	343.36	3310	21945	51.44
WABAG	EQ	14-Sep-2020	193.95	196.00	210.00	196.00	206.20	206.20	205.12	949952	1948.52	15048	452581	47.64
WABCOINDIA	EQ	14-Sep-2020	6836.60	6838.00	7099.95	6625.50	6650.00	6691.10	6822.75	8809	601.02	2616	1830	20.77
WALCHANNAG	EQ	14-Sep-2020	53.45	53.15	55.00	53.15	54.20	53.95	54.11	39036	21.12	690	22802	58.41
WANBURY	BE	14-Sep-2020	36.15	34.50	36.10	34.35	34.35	34.50	34.54	30970	10.70	180	-	-
WATERBASE	EQ	14-Sep-2020	101.75	102.80	107.15	102.75	106.00	105.95	105.37	317608	334.65	4531	83077	26.16
WEALTH	SM	14-Sep-2020	99.30	104.20	104.20	104.20	104.20	104.20	104.20	3000	3.13	1	3000	100.00
WEBELSOLAR	EQ	14-Sep-2020	20.15	20.60	21.15	19.35	20.10	20.20	19.89	56504	11.24	287	35643	63.08
WEIZMANIND	EQ	14-Sep-2020	31.05	31.00	31.90	30.70	31.45	30.95	31.22	13436	4.20	69	6384	47.51
WELCORP	EQ	14-Sep-2020	98.05	100.10	102.95	99.30	102.95	102.95	102.42	678971	695.44	3045	509175	74.99
WELENT	EQ	14-Sep-2020	66.20	66.90	70.15	66.90	68.10	68.30	69.01	310775	214.46	5475	128425	41.32
WELINV	EQ	14-Sep-2020	239.60	235.25	247.90	235.25	240.15	240.15	241.82	738	1.78	15	211	28.59
WELSPUNIND	EQ	14-Sep-2020	57.15	57.45	60.00	57.05	58.80	59.40	58.90	1912262	1126.27	7844	1135438	59.38
WENDT	EQ	14-Sep-2020	3267.10	3271.00	3593.80	3268.50	3593.80	3593.80	3539.71	3471	122.86	254	3272	94.27
WESTLIFE	EQ	14-Sep-2020	381.15	387.00	413.00	386.10	410.00	409.35	404.54	775374	3136.68	19181	362657	46.77
WHEELS	EQ	14-Sep-2020	398.30	400.55	406.90	398.25	403.05	403.30	403.21	14758	59.51	1164	9314	63.11
WHIRLPOOL	EQ	14-Sep-2020	2140.30	2157.95	2230.00	2150.00	2220.00	2223.40	2203.40	134992	2974.41	17832	72073	53.39
WILLAMAGOR	EQ	14-Sep-2020	19.10	19.00	20.05	18.75	19.90	19.50	19.54	10680	2.09	217	5411	50.66
WINDMACHIN	EQ	14-Sep-2020	15.00	15.75	15.75	15.00	15.75	15.75	15.66	13854	2.17	104	11019	79.54
WIPL	BE	14-Sep-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	8	0.00	4	-	-
WIPRO	EQ	14-Sep-2020	293.30	293.25	308.55	293.15	306.10	307.20	302.29	38090115	115141.97	267168	6867003	18.03
WOCKPHARMA	EQ	14-Sep-2020	291.15	292.65	296.35	289.25	291.20	291.25	292.92	249013	729.41	8721	75552	30.34
WONDERLA	EQ	14-Sep-2020	172.55	176.55	176.55	169.80	169.80	170.65	173.10	51272	88.75	4666	27642	53.91
WORTH	EQ	14-Sep-2020	45.00	45.25	47.00	43.65	44.50	45.30	45.76	80010	36.61	354	55146	68.92
WSI	BE	14-Sep-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1015	0.03	2	-	-
WSTCSTPAPR	EQ	14-Sep-2020	172.90	172.00	183.00	172.00	178.80	177.95	178.94	129521	231.77	3122	65919	50.89
XCHANGING	EQ	14-Sep-2020	77.90	77.90	78.50	77.10	78.00	78.05	77.84	59725	46.49	668	41665	69.76
XELPMOC	BE	14-Sep-2020	175.25	179.85	179.85	166.50	173.00	175.30	174.79	33368	58.32	530	-	-
XPROINDIA	EQ	14-Sep-2020	23.00	22.55	23.50	21.95	22.55	22.55	22.77	2377	0.54	92	1808	76.06
YESBANK	EQ	14-Sep-2020	14.55	14.95	15.25	14.55	14.75	14.75	14.96	332730618	49766.07	167983	116148033	34.91
ZEEL	EQ	14-Sep-2020	218.10	222.00	224.70	214.10	215.00	216.20	218.36	23005307	50233.38	122474	4160498	18.08
ZEEL	P2	14-Sep-2020	3.75	3.75	3.80	3.70	3.70	3.75	3.77	1634160	61.58	69	1533937	93.87
ZEELEARN	EQ	14-Sep-2020	14.45	14.70	14.70	14.25	14.30	14.35	14.48	627425	90.87	1543	398839	63.57
ZEEMEDIA	BE	14-Sep-2020	6.55	6.55	6.85	6.50	6.75	6.55	6.66	1000826	66.70	1145	-	-
ZENITHEXPO	EQ	14-Sep-2020	41.40	41.00	43.90	40.45	42.45	42.45	43.13	241	0.10	9	203	84.23
ZENITHSTL	BE	14-Sep-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.05	15580	0.16	21	-	-
ZENSARTECH	EQ	14-Sep-2020	173.40	175.50	184.85	173.65	180.15	180.35	180.66	488319	882.21	10659	217347	44.51
ZENTEC	EQ	14-Sep-2020	72.00	73.45	74.50	72.00	73.10	73.00	73.37	206591	151.58	2517	95461	46.21
ZICOM	EQ	14-Sep-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	45591	1.14	29	45591	100.00
ZODIAC	SM	14-Sep-2020	19.50	20.00	20.00	20.00	20.00	20.00	20.00	2000	0.40	1	2000	100.00
ZODIACLOTH	EQ	14-Sep-2020	106.90	112.75	112.90	107.40	109.00	108.95	108.92	5512	6.00	181	2821	51.18
ZODJRDMKJ	EQ	14-Sep-2020	25.35	24.40	26.55	24.40	26.25	26.25	26.10	1488	0.39	61	1216	81.72
ZOTA	EQ	14-Sep-2020	148.05	153.10	153.25	149.05	150.75	149.95	150.14	4855	7.29	140	3576	73.66
ZUARI	EQ	14-Sep-2020	85.10	86.40	86.85	85.15	85.95	85.70	85.95	17678	15.19	413	13278	75.11
ZUARIGLOB	EQ	14-Sep-2020	50.45	50.50	52.85	49.55	52.70	52.20	52.06	26727	13.92	313	18687	69.92
ZYDUSWELL	EQ	14-Sep-2020	1642.60	1679.00	1685.20	1650.00	1660.00	1658.85	1669.73	28963	483.60	4763	14711	50.79