nse-sec-bhavdata-full-2020-09-18.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	18-Sep-2020	29.35	29.35	29.70	29.00	29.05	29.10	29.24	27009	7.90	246	18809	69.64
21STCENMGM	EQ	18-Sep-2020	10.50	10.60	10.65	10.30	10.30	10.30	10.49	4873	0.51	34	2150	44.12
3IINFOTECH	EQ	18-Sep-2020	3.55	3.60	3.60	3.40	3.40	3.40	3.42	6324248	216.42	2762	3579543	56.60
3MINDIA	EQ	18-Sep-2020	19002.90	19002.90	19061.90	18424.00	18701.00	18747.50	18788.66	8313	1561.90	3501	5636	67.80
5PAISA	BE	18-Sep-2020	381.95	381.95	390.00	372.00	380.00	379.70	383.19	11797	45.21	175	-	-
63MOONS	EQ	18-Sep-2020	77.55	77.55	78.20	73.75	76.80	75.75	76.27	26914	20.53	489	18456	68.57
716GS2050	GS	18-Sep-2020	106.64	110.30	110.50	110.30	110.40	110.40	110.44	90	0.10	5	90	100.00
719GS2060	GS	18-Sep-2020	114.00	112.50	112.50	112.50	112.50	112.50	112.50	88	0.10	1	88	100.00
8KMILES	EQ	18-Sep-2020	37.10	38.95	38.95	38.95	38.95	38.95	38.95	4958	1.93	47	4958	100.00
A2ZINFRA	EQ	18-Sep-2020	4.40	4.40	4.40	4.30	4.30	4.30	4.33	169879	7.35	188	119172	70.15
AARON	SM	18-Sep-2020	30.15	30.60	30.60	30.60	30.60	30.60	30.60	6300	1.93	1	6300	100.00
AARTIDRUGS	EQ	18-Sep-2020	2924.20	2936.00	3070.40	2930.10	2961.00	2967.35	3014.01	578253	17428.59	55183	194109	33.57
AARTIIND	EQ	18-Sep-2020	1104.70	1114.80	1126.95	1052.00	1065.90	1070.10	1090.37	440488	4802.96	30980	247898	56.28
AARTISURF	BE	18-Sep-2020	526.15	531.85	532.00	502.00	504.70	508.20	516.56	21517	111.15	1615	-	-
AARVEEDEN	EQ	18-Sep-2020	12.45	12.15	12.55	11.90	12.25	12.15	12.11	7906	0.96	40	6998	88.52
AARVI	EQ	18-Sep-2020	37.95	38.00	38.15	38.00	38.10	38.10	38.02	480	0.18	10	480	100.00
AAVAS	EQ	18-Sep-2020	1392.50	1419.95	1420.00	1381.10	1392.10	1397.50	1396.32	63407	885.37	11680	48164	75.96
ABAN	EQ	18-Sep-2020	24.85	25.00	25.10	24.60	24.90	24.75	24.88	26459	6.58	339	15826	59.81
ABB	EQ	18-Sep-2020	916.30	922.90	924.80	898.45	901.00	900.80	907.52	79802	724.22	6441	52641	65.96
ABBOTINDIA	EQ	18-Sep-2020	16441.30	16480.00	16690.90	16441.30	16518.15	16506.15	16574.32	9254	1533.79	4021	3996	43.18
ABCAPITAL	EQ	18-Sep-2020	70.45	71.00	71.70	69.25	70.25	69.85	70.18	2626204	1843.16	11463	1305697	49.72
ABFRL	EQ	18-Sep-2020	135.35	136.00	136.70	132.50	132.70	133.15	134.11	1344005	1802.51	24541	864585	64.33
ABFRLPP	E1	18-Sep-2020	76.40	76.45	77.75	75.25	75.95	75.80	75.99	51189	38.90	259	15636	30.55
ABMINTLTD	BE	18-Sep-2020	26.60	25.30	25.30	25.30	25.30	25.30	25.30	107	0.03	3	-	-
ABSLBANETF	EQ	18-Sep-2020	221.20	221.70	228.10	216.00	227.70	227.21	222.76	444	0.99	27	419	94.37
ABSLNN50ET	EQ	18-Sep-2020	282.50	289.99	290.00	275.00	277.70	278.04	280.67	247	0.69	35	121	48.99
ACC	EQ	18-Sep-2020	1409.60	1411.00	1438.05	1409.05	1425.75	1431.80	1426.28	1270015	18113.94	43852	576129	45.36
ACCELYA	EQ	18-Sep-2020	1026.25	1026.00	1035.05	1026.00	1032.05	1032.15	1032.08	43179	445.64	1309	38890	90.07
ACCURACY	SM	18-Sep-2020	39.10	39.00	39.10	38.00	38.00	38.00	38.70	4800	1.86	3	1600	33.33
ACE	EQ	18-Sep-2020	69.20	69.90	70.20	68.00	68.60	68.40	68.65	187653	128.82	1682	111899	59.63
ADANIENT	EQ	18-Sep-2020	293.70	297.60	299.70	287.30	291.60	291.55	293.25	2744797	8049.06	28522	491862	17.92
ADANIGAS	EQ	18-Sep-2020	200.40	202.25	204.70	192.00	193.15	193.30	197.14	4279285	8436.36	28395	3096289	72.36
ADANIGREEN	EQ	18-Sep-2020	666.75	687.95	687.95	642.25	671.95	665.60	666.04	20107415	133923.91	54079	17083793	84.96
ADANIPORTS	EQ	18-Sep-2020	346.10	348.70	359.80	347.10	359.10	357.85	355.48	4963128	17642.95	56741	1867503	37.63
ADANIPOWER	EQ	18-Sep-2020	37.00	37.00	37.75	37.00	37.50	37.40	37.36	2654769	991.86	5911	1642908	61.89
ADANITRANS	EQ	18-Sep-2020	262.10	264.00	265.45	256.00	257.40	257.95	260.92	238374	621.96	7341	104910	44.01
ADFFOODS	EQ	18-Sep-2020	417.50	425.00	438.35	420.05	438.35	437.80	436.76	269078	1175.21	3657	88239	32.79
ADHUNIKIND	EQ	18-Sep-2020	19.50	19.65	19.70	19.10	19.70	19.50	19.48	8843	1.72	73	7199	81.41
ADORWELD	EQ	18-Sep-2020	282.70	283.60	283.60	273.75	275.60	275.10	278.31	50453	140.42	2782	21512	42.64
ADROITINFO	EQ	18-Sep-2020	5.40	5.35	5.40	5.15	5.40	5.30	5.25	4938	0.26	17	4938	100.00
ADSL	EQ	18-Sep-2020	23.70	23.60	24.80	23.40	24.80	24.55	24.14	84014	20.28	334	54053	64.34
ADVANIHOTR	EQ	18-Sep-2020	43.70	43.10	44.55	43.10	44.00	43.95	43.73	1894	0.83	59	1141	60.24
ADVENZYMES	EQ	18-Sep-2020	246.35	251.90	254.00	243.10	249.00	251.05	250.58	829415	2078.34	16401	307726	37.10
AEGISCHEM	EQ	18-Sep-2020	246.50	245.00	250.70	230.10	233.20	235.10	236.88	816332	1933.76	17753	751335	92.04
AFFLE	EQ	18-Sep-2020	3036.15	3079.95	3088.95	3011.05	3025.05	3035.10	3038.79	49123	1492.75	10860	30638	62.37
AGARIND	EQ	18-Sep-2020	99.85	102.30	102.35	98.05	99.00	99.15	99.30	8288	8.23	284	5039	60.80
AGCNET	EQ	18-Sep-2020	352.25	360.05	372.00	353.25	360.00	357.15	364.03	30859	112.34	788	21619	70.06
AGRITECH	EQ	18-Sep-2020	30.55	31.00	31.10	29.55	30.90	30.75	30.54	4178	1.28	127	3040	72.76
AGROPHOS	EQ	18-Sep-2020	10.50	10.95	10.95	10.05	10.20	10.40	10.23	23733	2.43	197	18448	77.73
AHIMSA	SM	18-Sep-2020	21.85	20.75	20.75	20.75	20.75	20.75	20.75	6000	1.25	1	6000	100.00
AHLADA	SM	18-Sep-2020	44.00	46.15	46.15	46.00	46.00	46.00	46.08	2000	0.92	2	1000	50.00
AHLEAST	EQ	18-Sep-2020	145.10	143.05	151.95	142.85	151.60	148.95	147.14	2248	3.31	179	1474	65.57
AHLUCONT	EQ	18-Sep-2020	259.10	260.00	261.75	255.00	255.90	255.80	258.80	22190	57.43	1180	12546	56.54
AHLWEST	EQ	18-Sep-2020	270.50	270.45	270.50	259.90	270.40	269.10	265.84	1107	2.94	106	528	47.70
AIAENG	EQ	18-Sep-2020	1759.90	1755.00	1910.00	1751.75	1890.00	1865.65	1780.93	407838	7263.31	11948	381718	93.60
AIONJSW	EQ	18-Sep-2020	18.65	18.65	19.55	18.55	19.35	19.40	19.20	1261900	242.23	836	992350	78.64
AIRAN	EQ	18-Sep-2020	12.00	11.75	12.50	11.75	12.00	11.90	12.08	48655	5.88	167	26088	53.62
AISL	SM	18-Sep-2020	21.75	21.80	22.00	21.65	22.00	22.00	21.80	4800	1.05	4	3600	75.00
AJANTPHARM	EQ	18-Sep-2020	1544.85	1559.00	1634.00	1559.00	1618.00	1613.10	1605.70	699933	11238.82	42024	224420	32.06
AJMERA	EQ	18-Sep-2020	88.55	88.90	90.60	84.85	86.25	86.20	88.28	81853	72.26	1534	26579	32.47
AJOONI	SM	18-Sep-2020	33.45	33.05	33.05	32.50	32.50	32.50	32.82	20000	6.56	5	12000	60.00
AKASH	BE	18-Sep-2020	247.05	247.05	250.00	240.00	249.90	247.25	245.19	3281	8.04	87	-	-
AKG	SM	18-Sep-2020	46.10	40.50	46.60	40.50	46.60	46.60	45.04	16000	7.21	4	4000	25.00
AKSHARCHEM	EQ	18-Sep-2020	232.50	233.85	248.00	232.60	239.20	239.25	242.73	76429	185.52	3280	28995	37.94
AKSHOPTFBR	EQ	18-Sep-2020	6.35	6.35	6.50	6.10	6.20	6.20	6.25	177678	11.10	350	146186	82.28
AKZOINDIA	EQ	18-Sep-2020	2117.15	2111.35	2178.75	2084.95	2155.00	2164.35	2143.54	9131	195.73	1547	6300	69.00
ALANKIT	EQ	18-Sep-2020	17.55	17.30	17.85	17.30	17.50	17.45	17.55	73115	12.83	370	32784	44.84
ALBERTDAVD	EQ	18-Sep-2020	450.75	453.95	467.85	445.05	450.00	449.25	458.55	63104	289.36	3920	22058	34.95
ALCHEM	EQ	18-Sep-2020	5.40	5.40	5.50	5.15	5.20	5.25	5.30	38867	2.06	159	26751	68.83
ALEMBICLTD	EQ	18-Sep-2020	116.15	117.20	122.80	115.00	117.30	118.10	119.06	2140301	2548.34	21922	433335	20.25
ALICON	EQ	18-Sep-2020	340.35	340.05	344.80	335.15	342.80	342.65	342.94	3122	10.71	200	2007	64.29
ALKALI	EQ	18-Sep-2020	52.25	53.85	53.85	50.00	51.00	51.25	51.28	54662	28.03	1037	24649	45.09
ALKEM	EQ	18-Sep-2020	2840.95	2855.00	2930.00	2826.25	2855.00	2874.85	2899.92	253381	7347.84	21589	134588	53.12
ALKYLAMINE	EQ	18-Sep-2020	3310.70	3295.00	3360.00	3269.00	3312.00	3334.75	3320.23	27078	899.05	5276	13892	51.30
ALLCARGO	EQ	18-Sep-2020	119.45	119.45	122.40	119.20	119.90	119.50	121.15	367922	445.75	5013	196193	53.32
ALLSEC	EQ	18-Sep-2020	269.15	270.05	270.05	245.25	258.95	257.40	261.41	4604	12.04	206	3212	69.77
ALMONDZ	EQ	18-Sep-2020	12.70	12.25	13.30	12.10	12.40	12.30	12.84	10126	1.30	105	6966	68.79
ALOKINDS	EQ	18-Sep-2020	30.00	28.50	28.50	28.50	28.50	28.50	28.50	3826782	1090.63	10922	3783272	98.86
ALPA	EQ	18-Sep-2020	28.50	28.20	29.90	28.15	29.90	29.90	29.82	89546	26.70	879	72280	80.72
ALPHAGEO	EQ	18-Sep-2020	166.15	168.95	169.00	163.05	163.35	164.70	166.23	7458	12.40	402	3954	53.02
ALPSINDUS	EQ	18-Sep-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.35	16788	0.23	35	16788	100.00
AMARAJABAT	EQ	18-Sep-2020	775.20	780.95	786.45	756.60	757.00	762.60	770.75	988158	7616.21	22941	418850	42.39
AMBER	EQ	18-Sep-2020	1978.15	1970.00	2057.75	1969.95	2022.00	2037.85	2034.56	604479	12298.51	34444	374784	62.00
AMBIKCO	EQ	18-Sep-2020	711.40	701.05	716.00	692.25	695.00	695.90	705.03	12752	89.90	991	8817	69.14
AMBUJACEM	EQ	18-Sep-2020	220.30	221.75	223.00	217.05	220.40	220.00	219.92	3567707	7846.17	30715	1110808	31.14
AMDIND	EQ	18-Sep-2020	16.10	16.10	16.75	16.10	16.10	16.10	16.16	20556	3.32	80	15650	76.13
AMJLAND	EQ	18-Sep-2020	18.45	18.30	18.45	17.65	18.15	18.00	18.03	3353	0.60	55	1901	56.70
AMJUMBO	SM	18-Sep-2020	8.05	7.65	8.35	7.65	8.20	8.20	8.00	40000	3.20	5	40000	100.00
AMRUTANJAN	EQ	18-Sep-2020	472.50	476.00	478.45	458.00	464.95	466.40	472.56	79919	377.66	3895	30741	38.47
ANANTRAJ	EQ	18-Sep-2020	28.50	28.90	29.00	28.15	28.35	28.35	28.56	72988	20.84	494	46747	64.05
ANDHRACEMT	EQ	18-Sep-2020	5.05	5.05	5.05	4.90	4.95	4.95	5.00	199762	9.99	473	126550	63.35
ANDHRAPAP	EQ	18-Sep-2020	205.45	206.75	210.20	204.50	206.75	206.10	207.04	61431	127.19	1742	22508	36.64
ANDHRSUGAR	EQ	18-Sep-2020	308.15	313.40	314.90	306.00	307.50	307.10	310.53	40186	124.79	2117	15172	37.75
ANIKINDS	EQ	18-Sep-2020	13.60	14.00	14.25	13.45	13.90	13.75	14.10	23911	3.37	94	14066	58.83
ANKITMETAL	BE	18-Sep-2020	0.95	0.90	0.95	0.90	0.90	0.90	0.90	117564	1.06	96	-	-
ANSALAPI	EQ	18-Sep-2020	4.20	4.20	4.35	4.00	4.10	4.00	4.11	167835	6.90	147	136120	81.10
ANSALHSG	EQ	18-Sep-2020	4.15	4.20	4.25	4.15	4.15	4.15	4.17	20110	0.84	54	20110	100.00
ANUP	EQ	18-Sep-2020	588.80	575.00	598.00	575.00	587.00	587.05	583.77	10108	59.01	714	6894	68.20
APARINDS	EQ	18-Sep-2020	318.95	321.60	324.35	313.50	315.00	315.00	317.50	54219	172.14	2444	34544	63.71
APCL	EQ	18-Sep-2020	197.50	197.50	207.00	197.10	203.00	199.85	203.34	79335	161.32	1933	49587	62.50
APCOTEXIND	EQ	18-Sep-2020	151.10	152.00	153.50	149.05	149.85	150.40	151.36	52912	80.09	2102	25879	48.91
APEX	EQ	18-Sep-2020	268.85	269.95	272.05	264.00	265.00	264.90	267.28	100331	268.16	3319	40832	40.70
APLAPOLLO	EQ	18-Sep-2020	2715.60	2740.25	2775.50	2647.80	2695.00	2704.95	2711.42	332896	9026.21	14677	295006	88.62
APLLTD	EQ	18-Sep-2020	973.10	978.75	984.00	952.25	954.35	963.55	970.59	1064148	10328.47	46330	447545	42.06
APOLLO	EQ	18-Sep-2020	114.85	115.75	131.90	114.65	126.55	127.35	127.68	1803903	2303.21	24698	347593	19.27
APOLLOHOSP	EQ	18-Sep-2020	1777.10	1777.10	1871.95	1774.05	1828.90	1828.45	1833.24	3235148	59307.99	173273	614567	19.00
APOLLOPIPE	EQ	18-Sep-2020	382.65	389.00	393.90	382.65	386.60	387.20	387.36	8773	33.98	644	4740	54.03
APOLLOTYRE	EQ	18-Sep-2020	134.55	134.85	135.55	129.75	130.30	130.70	132.27	6045625	7996.70	38874	892745	14.77
APOLSINHOT	EQ	18-Sep-2020	566.50	575.95	575.95	553.00	555.00	560.80	561.79	535	3.01	159	253	47.29
APTECHT	EQ	18-Sep-2020	124.90	125.90	127.80	123.05	124.55	125.05	125.91	204913	258.00	3224	48924	23.88
ARCHIDPLY	EQ	18-Sep-2020	27.05	27.45	27.50	27.00	27.20	27.05	27.14	6488	1.76	91	5776	89.03
ARCHIES	EQ	18-Sep-2020	12.15	12.15	12.40	12.00	12.20	12.10	12.14	13023	1.58	68	8591	65.97
ARCOTECH	BE	18-Sep-2020	2.30	2.30	2.40	2.20	2.35	2.35	2.30	35475	0.82	81	-	-
ARENTERP	EQ	18-Sep-2020	11.20	11.25	11.65	10.65	11.65	11.55	11.36	3602	0.41	42	2396	66.52
ARIES	EQ	18-Sep-2020	81.35	82.75	84.80	79.60	81.50	80.45	82.56	67521	55.75	808	40783	60.40
ARIHANT	EQ	18-Sep-2020	16.45	16.90	16.90	15.85	15.90	15.95	16.15	914	0.15	47	824	90.15
ARIHANTSUP	EQ	18-Sep-2020	21.55	21.85	21.90	20.50	21.30	20.75	20.82	13246	2.76	43	12945	97.73
ARMANFIN	EQ	18-Sep-2020	561.10	566.40	571.15	549.10	561.00	556.80	560.19	8404	47.08	770	5791	68.91
AROGRANITE	EQ	18-Sep-2020	27.05	27.05	28.50	27.05	27.50	27.80	27.82	7310	2.03	92	4088	55.92
ARROWGREEN	EQ	18-Sep-2020	47.70	48.00	50.05	48.00	50.05	50.05	49.91	15083	7.53	160	10243	67.91
ARSHIYA	EQ	18-Sep-2020	11.75	11.90	12.30	11.90	12.30	12.30	12.29	31010	3.81	62	30910	99.68
ARSSINFRA	EQ	18-Sep-2020	14.10	14.10	14.30	13.70	13.95	14.00	13.97	16106	2.25	77	12741	79.11
ARTEMISMED	EQ	18-Sep-2020	163.25	162.00	167.00	135.00	154.65	151.55	154.88	8712	13.49	214	6221	71.41
ARVEE	SM	18-Sep-2020	77.00	71.50	71.50	71.50	71.50	71.50	71.50	18000	12.87	1	18000	100.00
ARVIND	EQ	18-Sep-2020	33.85	34.10	34.40	32.20	32.45	32.60	32.96	3491019	1150.76	13719	2031421	58.19
ARVINDFASN	EQ	18-Sep-2020	135.60	134.25	136.30	131.90	132.10	132.35	133.41	159720	213.08	9149	128966	80.75
ARVSMART	EQ	18-Sep-2020	92.05	92.80	94.40	91.05	91.10	91.85	92.99	38849	36.13	974	19600	50.45
ASAHIINDIA	EQ	18-Sep-2020	231.20	233.80	233.80	222.05	225.00	223.65	227.68	23518	53.55	1033	15454	65.71
ASAHISONG	EQ	18-Sep-2020	209.50	209.55	225.00	209.55	215.50	215.55	219.35	103596	227.24	3457	44274	42.74
ASAL	EQ	18-Sep-2020	22.45	22.05	23.55	21.40	22.05	22.15	22.57	20614	4.65	117	15622	75.78
ASALCBR	EQ	18-Sep-2020	263.75	267.95	272.10	265.05	268.00	267.95	269.84	64289	173.48	2761	33670	52.37
ASCOM	SM	18-Sep-2020	35.00	36.40	36.40	36.40	36.40	36.40	36.40	4000	1.46	1	4000	100.00
ASHAPURMIN	EQ	18-Sep-2020	83.05	87.20	87.20	83.00	87.20	87.20	86.91	829669	721.05	2392	363109	43.77
ASHIANA	EQ	18-Sep-2020	72.55	74.20	74.70	72.10	72.15	73.00	73.45	40392	29.67	582	30571	75.69
ASHIMASYN	EQ	18-Sep-2020	9.15	9.55	9.60	9.00	9.25	9.45	9.37	79726	7.47	242	58929	73.91
ASHOKA	EQ	18-Sep-2020	70.20	70.50	72.45	69.50	71.90	71.90	71.22	1156565	823.71	7814	562500	48.64
ASHOKLEY	EQ	18-Sep-2020	78.30	79.20	83.40	78.65	79.75	79.70	81.06	78661749	63760.56	181091	11373819	14.46
ASIANHOTNR	EQ	18-Sep-2020	57.70	58.80	58.85	56.25	57.50	56.90	57.16	8025	4.59	318	2613	32.56
ASIANPAINT	EQ	18-Sep-2020	2007.95	2026.30	2044.35	2015.00	2037.85	2028.40	2029.03	3021436	61305.83	92447	1463466	48.44
ASIANTILES	EQ	18-Sep-2020	302.35	303.95	311.65	301.05	303.15	305.80	305.75	387124	1183.63	10480	68719	17.75
ASPINWALL	EQ	18-Sep-2020	138.40	136.15	142.55	135.20	139.00	138.55	136.50	469	0.64	33	354	75.48
ASTEC	EQ	18-Sep-2020	1247.30	1255.95	1292.00	1225.00	1245.00	1248.65	1263.17	97274	1228.74	5221	53391	54.89
ASTERDM	EQ	18-Sep-2020	136.65	137.00	147.50	137.00	145.50	145.65	142.25	725352	1031.80	8966	385699	53.17
ASTRAL	EQ	18-Sep-2020	1159.25	1167.75	1182.00	1117.05	1118.65	1126.35	1140.56	270912	3089.92	15182	210135	77.57
ASTRAMICRO	EQ	18-Sep-2020	123.50	122.00	127.25	118.90	122.05	122.70	122.54	1036886	1270.59	10334	409024	39.45
ASTRAZEN	EQ	18-Sep-2020	4243.25	4240.00	4549.90	4162.10	4390.00	4296.80	4375.03	388311	16988.71	43027	169681	43.70
ASTRON	EQ	18-Sep-2020	43.40	44.80	44.95	42.40	44.90	44.55	44.02	51018	22.46	559	30966	60.70
ATFL	EQ	18-Sep-2020	730.50	730.65	738.50	697.90	709.00	705.60	713.06	29917	213.33	2719	16795	56.14
ATLANTA	EQ	18-Sep-2020	7.35	7.35	7.50	7.30	7.40	7.40	7.41	28734	2.13	59	27868	96.99
ATLASCYCLE	BE	18-Sep-2020	45.55	46.40	46.40	45.25	45.30	45.30	45.62	997	0.45	22	-	-
ATUL	EQ	18-Sep-2020	6827.70	6879.95	6898.85	6546.40	6830.00	6645.60	6688.88	496709	33224.28	25021	453202	91.24
ATULAUTO	EQ	18-Sep-2020	176.95	178.85	182.10	177.00	179.50	178.80	180.01	92504	166.52	2076	58913	63.69
AUBANK	EQ	18-Sep-2020	704.90	714.80	736.90	707.15	728.10	726.55	721.97	739071	5335.84	37051	399664	54.08
AURIONPRO	EQ	18-Sep-2020	70.95	73.95	74.45	72.95	74.45	74.45	74.18	21040	15.61	104	19130	90.92
AUROPHARMA	EQ	18-Sep-2020	810.80	815.65	840.00	815.65	833.40	828.10	830.07	6249036	51871.08	120666	1800712	28.82
AUSOMENT	EQ	18-Sep-2020	42.70	42.95	43.70	42.00	43.00	42.75	43.06	9744	4.20	170	8418	86.39
AUTOAXLES	EQ	18-Sep-2020	777.70	779.00	789.40	761.10	766.00	768.35	774.27	25195	195.08	2437	11370	45.13
AUTOIND	EQ	18-Sep-2020	32.75	32.50	32.85	31.30	31.40	31.55	31.85	21002	6.69	190	18936	90.16
AUTOLITIND	EQ	18-Sep-2020	20.80	20.80	21.15	19.05	19.75	19.65	19.84	36759	7.29	375	23657	64.36
AVADHSUGAR	EQ	18-Sep-2020	195.80	196.25	196.95	190.00	192.25	192.25	194.08	31530	61.19	799	16647	52.80
AVANTIFEED	EQ	18-Sep-2020	526.20	528.70	532.45	516.05	518.70	520.20	523.48	356815	1867.85	13718	137374	38.50
AVTNPL	EQ	18-Sep-2020	49.20	49.70	49.80	47.00	47.35	47.20	48.03	192952	92.67	1463	116149	60.20
AXISBANK	EQ	18-Sep-2020	442.90	444.55	449.30	436.05	445.55	443.35	444.16	20809700	92427.52	166681	6098941	29.31
AXISCADES	EQ	18-Sep-2020	52.90	53.95	55.50	53.90	55.50	55.35	55.33	138182	76.46	809	57568	41.66
AXISGOLD	EQ	18-Sep-2020	44.70	38.90	45.45	38.90	45.20	45.25	45.12	129299	58.34	482	82557	63.85
AXISNIFTY	EQ	18-Sep-2020	118.58	118.58	119.58	118.10	118.96	118.43	118.70	1504	1.79	65	1336	88.83
AYMSYNTEX	EQ	18-Sep-2020	25.50	26.05	26.35	25.15	25.65	25.70	25.72	16199	4.17	74	13331	82.30
BAFNAPH	EQ	18-Sep-2020	27.10	28.45	28.45	28.45	28.45	28.45	28.45	51	0.01	6	51	100.00
BAGFILMS	EQ	18-Sep-2020	2.55	2.55	2.60	2.50	2.55	2.55	2.55	59713	1.52	60	36090	60.44
BAJAJ-AUTO	EQ	18-Sep-2020	3019.20	3023.10	3070.00	2996.00	3038.90	3050.95	3025.94	937014	28353.49	48462	475182	50.71
BAJAJCON	EQ	18-Sep-2020	192.30	192.00	198.70	188.15	190.00	190.00	194.20	1907658	3704.71	21294	674597	35.36
BAJAJELEC	EQ	18-Sep-2020	507.05	508.95	514.70	488.25	497.00	493.90	503.85	218651	1101.67	6746	66141	30.25
BAJAJFINSV	EQ	18-Sep-2020	6007.00	6040.05	6060.00	5862.45	5896.00	5888.45	5929.75	856383	50781.38	83061	233897	27.31
BAJAJHIND	EQ	18-Sep-2020	5.45	5.45	5.50	5.35	5.45	5.35	5.40	1433237	77.34	1848	867376	60.52
BAJAJHLDNG	EQ	18-Sep-2020	2486.70	2496.95	2620.05	2480.45	2619.95	2587.50	2556.53	78730	2012.75	9728	53191	67.56
BAJFINANCE	EQ	18-Sep-2020	3471.95	3491.40	3503.80	3429.00	3470.65	3474.80	3465.53	3769116	130619.95	128349	780029	20.70
BALAJITELE	EQ	18-Sep-2020	75.40	76.65	77.70	74.80	75.00	75.35	76.32	196938	150.30	2504	76615	38.90
BALAMINES	EQ	18-Sep-2020	867.65	870.00	910.00	870.00	888.00	893.30	896.39	315672	2829.64	12330	128308	40.65
BALAXI	BE	18-Sep-2020	832.70	874.30	874.30	874.30	874.30	874.30	874.30	1572	13.74	81	-	-
BALKRISHNA	EQ	18-Sep-2020	13.65	13.65	14.30	13.05	13.65	13.85	13.80	11938	1.65	118	5452	45.67
BALKRISIND	EQ	18-Sep-2020	1381.20	1390.10	1407.95	1371.10	1404.70	1394.45	1392.14	1772733	24678.94	60833	921962	52.01
BALLARPUR	BE	18-Sep-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	1097073	15.36	203	-	-
BALMLAWRIE	EQ	18-Sep-2020	112.55	112.35	114.10	110.00	113.80	112.70	111.73	458842	512.65	4429	291878	63.61
BALPHARMA	EQ	18-Sep-2020	46.50	47.00	48.95	45.25	46.60	46.55	47.44	127151	60.32	1630	63637	50.05
BALRAMCHIN	EQ	18-Sep-2020	158.90	159.75	161.60	158.65	160.35	160.40	160.15	1190982	1907.38	10211	735946	61.79
BANARBEADS	EQ	18-Sep-2020	52.75	53.20	54.95	52.90	53.75	53.80	53.67	7877	4.23	163	5169	65.62
BANARISUG	EQ	18-Sep-2020	1303.40	1306.05	1319.00	1300.00	1300.00	1300.50	1302.70	882	11.49	118	622	70.52
BANCOINDIA	EQ	18-Sep-2020	91.15	91.80	92.65	89.40	90.80	90.40	91.06	80344	73.16	1096	43374	53.99
BANDHANBNK	EQ	18-Sep-2020	305.30	306.00	307.70	294.15	296.20	298.75	300.01	14179997	42540.74	87814	7814576	55.11
BANG	EQ	18-Sep-2020	18.45	17.65	18.05	17.10	17.70	17.65	17.43	1742	0.30	37	1623	93.17
BANKBARODA	EQ	18-Sep-2020	45.60	45.85	45.90	44.90	45.05	45.05	45.34	14231696	6452.54	30432	4735587	33.27
BANKBEES	EQ	18-Sep-2020	224.32	227.95	227.95	218.60	221.85	221.33	222.40	924967	2057.10	9185	358407	38.75
BANKINDIA	EQ	18-Sep-2020	45.35	45.50	45.80	44.10	44.40	44.30	44.63	2759526	1231.49	12767	1519464	55.06
BANSWRAS	EQ	18-Sep-2020	71.00	74.55	74.55	71.00	71.00	71.50	72.60	23224	16.86	596	16927	72.89
BARTRONICS	BZ	18-Sep-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	10309	0.20	13	-	-
BASF	EQ	18-Sep-2020	1518.70	1505.25	1549.00	1501.80	1513.00	1512.35	1524.68	24889	379.48	2372	10297	41.37
BASML	EQ	18-Sep-2020	92.10	90.25	93.00	90.25	92.00	92.00	91.87	1641	1.51	23	1616	98.48
BATAINDIA	EQ	18-Sep-2020	1330.15	1338.00	1355.00	1326.10	1335.60	1334.70	1336.60	1042244	13930.61	29087	425046	40.78
BAYERCROP	EQ	18-Sep-2020	5945.70	5950.00	6538.55	5880.10	6300.00	6352.20	6298.51	284769	17936.22	35095	174375	61.23
BBL	EQ	18-Sep-2020	777.30	780.15	795.00	769.55	779.05	779.00	783.10	9853	77.16	987	3730	37.86
BBTC	EQ	18-Sep-2020	1424.40	1434.70	1446.00	1380.50	1388.40	1392.35	1415.28	132498	1875.22	9962	45241	34.14
BCG	EQ	18-Sep-2020	7.55	7.65	7.70	7.20	7.35	7.30	7.30	2660769	194.14	1717	1573678	59.14
BCONCEPTS	SM	18-Sep-2020	21.50	22.55	22.55	22.55	22.55	22.55	22.55	9000	2.03	3	9000	100.00
BCP	EQ	18-Sep-2020	5.00	5.00	5.10	4.90	5.00	5.00	4.96	51622	2.56	118	42980	83.26
BDL	EQ	18-Sep-2020	314.10	314.55	319.95	313.15	319.50	318.50	316.74	558204	1768.05	15167	196354	35.18
BEARDSELL	BE	18-Sep-2020	8.80	8.80	8.80	8.55	8.80	8.80	8.56	561	0.05	7	-	-
BEDMUTHA	EQ	18-Sep-2020	18.65	17.75	19.55	17.75	19.00	19.10	19.07	16889	3.22	73	11149	66.01
BEL	EQ	18-Sep-2020	103.55	104.00	104.60	102.20	103.30	103.90	103.62	9328207	9665.80	29337	4370669	46.85
BEML	EQ	18-Sep-2020	639.55	639.00	654.45	630.90	647.00	647.15	643.44	329641	2121.03	11394	61094	18.53
BEPL	EQ	18-Sep-2020	63.10	63.10	65.50	62.50	62.50	62.75	63.86	357671	228.41	2272	189298	52.93
BERGEPAINT	EQ	18-Sep-2020	577.95	572.50	582.95	568.15	578.90	578.50	575.17	1792343	10309.01	32063	535930	29.90
BETA	SM	18-Sep-2020	87.30	87.00	104.75	87.00	103.40	101.70	100.51	60000	60.31	70	52000	86.67
BFINVEST	EQ	18-Sep-2020	297.15	298.40	302.60	295.00	296.25	295.75	298.76	18607	55.59	845	4259	22.89
BFUTILITIE	EQ	18-Sep-2020	252.70	254.90	257.35	248.40	249.00	249.50	252.64	97502	246.33	2403	37934	38.91
BGRENERGY	EQ	18-Sep-2020	37.10	37.10	37.95	36.90	37.40	37.30	37.43	72870	27.28	742	26485	36.35
BHAGERIA	EQ	18-Sep-2020	139.30	138.10	144.80	135.55	138.00	138.00	140.37	86662	121.64	1662	50545	58.32
BHAGYANGR	EQ	18-Sep-2020	17.90	17.30	18.60	17.30	18.00	18.00	17.99	9923	1.78	80	6396	64.46
BHAGYAPROP	EQ	18-Sep-2020	22.25	22.05	22.25	21.90	22.00	22.00	22.04	2397	0.53	27	2181	90.99
BHANDARI	EQ	18-Sep-2020	1.15	1.15	1.15	1.10	1.15	1.10	1.12	124882	1.40	214	84735	67.85
BHARATFORG	EQ	18-Sep-2020	478.65	481.00	487.40	476.60	481.35	479.35	482.21	2531657	12207.84	86505	1226674	48.45
BHARATGEAR	EQ	18-Sep-2020	50.65	49.25	52.55	49.25	50.40	50.30	50.59	7128	3.61	134	4037	56.64
BHARATRAS	EQ	18-Sep-2020	9906.30	9970.00	10070.00	9685.00	9822.95	9855.20	9891.95	4203	415.76	1676	2257	53.70
BHARATWIRE	EQ	18-Sep-2020	27.25	27.30	27.70	26.20	26.30	26.60	27.22	15449	4.21	106	12659	81.94
BHARTIARTL	EQ	18-Sep-2020	479.00	483.00	497.65	475.30	496.85	494.55	491.26	54801702	269217.50	246800	29937207	54.63
BHEL	EQ	18-Sep-2020	35.15	35.50	35.75	34.50	34.70	34.65	35.03	29039359	10172.49	52080	7262759	25.01
BIGBLOC	BE	18-Sep-2020	52.00	54.00	54.00	49.50	50.15	50.15	52.12	2947	1.54	31	-	-
BIL	BE	18-Sep-2020	166.00	166.10	172.50	166.00	166.00	166.00	166.18	421	0.70	9	-	-
BILENERGY	EQ	18-Sep-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.87	229907	2.00	151	126482	55.01
BINDALAGRO	EQ	18-Sep-2020	13.75	14.20	14.40	13.30	13.40	13.45	13.92	212805	29.62	707	144535	67.92
BIOCON	EQ	18-Sep-2020	442.20	442.75	463.90	442.75	453.50	454.00	454.54	11410425	51865.30	122141	2356631	20.65
BIOFILCHEM	BE	18-Sep-2020	52.30	54.90	54.90	54.90	54.90	54.90	54.90	33222	18.24	315	-	-
BIRLACABLE	EQ	18-Sep-2020	56.05	55.35	56.90	53.70	55.00	54.45	55.31	52887	29.25	1011	33780	63.87
BIRLACORPN	EQ	18-Sep-2020	709.25	709.95	736.95	695.55	725.45	718.95	716.18	521815	3737.15	14530	346040	66.31
BIRLAMONEY	EQ	18-Sep-2020	39.85	40.00	43.90	39.90	43.20	43.40	42.68	1026686	438.15	6112	452586	44.08
BIRLATYRE	EQ	18-Sep-2020	22.25	21.95	22.60	21.40	22.00	22.00	21.93	238787	52.38	1494	146493	61.35
BKMINDST	EQ	18-Sep-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	63166	0.62	51	48971	77.53
BLBLIMITED	BE	18-Sep-2020	5.80	5.60	5.95	5.55	5.85	5.85	5.71	8735	0.50	36	-	-
BLISSGVS	EQ	18-Sep-2020	152.35	152.70	157.35	152.00	153.00	153.40	154.39	602019	929.44	5270	37892	6.29
BLKASHYAP	BE	18-Sep-2020	7.15	6.90	7.20	6.85	7.10	7.10	7.06	171472	12.10	84	-	-
BLS	EQ	18-Sep-2020	104.05	105.00	105.00	100.25	100.45	101.00	102.27	31049	31.76	532	24336	78.38
BLUECHIP	BE	18-Sep-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.15	14058	0.02	7	-	-
BLUEDART	EQ	18-Sep-2020	2806.15	2821.40	2860.00	2750.00	2769.15	2766.65	2809.26	12409	348.60	2190	6761	54.48
BLUESTARCO	EQ	18-Sep-2020	654.45	657.00	685.00	628.00	630.00	632.60	637.87	897200	5722.99	29712	788064	87.84
BODALCHEM	EQ	18-Sep-2020	70.20	70.75	73.30	70.25	70.65	71.20	71.94	644490	463.68	4642	203236	31.53
BOHRA	SM	18-Sep-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	4000	0.05	2	4000	100.00
BOMDYEING	EQ	18-Sep-2020	68.10	68.35	69.50	67.25	68.00	68.00	68.63	1040354	713.99	6133	266842	25.65
BOROLTD	BE	18-Sep-2020	157.95	159.00	161.50	154.05	155.00	155.50	155.71	20120	31.33	246	-	-
BORORENEW	EQ	18-Sep-2020	75.90	76.25	77.25	74.00	74.90	74.50	75.61	124841	94.40	1123	74279	59.50
BOSCHLTD	EQ	18-Sep-2020	12963.25	13050.00	13226.00	12808.75	13032.80	13070.60	13018.66	89575	11661.47	14735	13449	15.01
BPCL	EQ	18-Sep-2020	415.60	420.00	422.90	409.60	413.00	412.05	416.09	9555519	39759.60	83083	3520927	36.85
BPL	EQ	18-Sep-2020	18.85	18.85	19.45	18.45	18.85	18.65	18.87	18244	3.44	206	10473	57.41
BRFL	BE	18-Sep-2020	11.85	11.85	12.40	11.30	11.30	11.35	11.52	80177	9.24	197	-	-
BRIGADE	EQ	18-Sep-2020	169.05	174.80	177.25	170.70	174.85	174.90	174.79	521261	911.09	8575	321464	61.67
BRIGHT	SM	18-Sep-2020	7.60	7.25	7.80	7.25	7.80	7.80	7.53	6000	0.45	2	6000	100.00
BRITANNIA	EQ	18-Sep-2020	3815.65	3837.70	3839.75	3774.85	3804.00	3797.50	3801.11	947698	36023.09	41566	631679	66.65
BRITANNIA	N2	18-Sep-2020	31.69	31.63	31.99	31.63	31.67	31.67	31.70	1995	0.63	49	1901	95.29
BRNL	EQ	18-Sep-2020	32.65	32.50	32.95	30.80	32.40	32.10	32.05	27946	8.96	419	17346	62.07
BROOKS	EQ	18-Sep-2020	46.85	49.15	49.15	49.15	49.15	49.15	49.15	26167	12.86	135	25162	96.16
BSE	EQ	18-Sep-2020	577.60	580.00	584.40	565.25	566.10	567.90	574.54	314990	1809.75	9637	106527	33.82
BSELINFRA	EQ	18-Sep-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.02	50412	0.51	41	29123	57.77
BSHSL	SM	18-Sep-2020	90.25	91.00	91.00	90.50	90.50	90.50	90.75	3200	2.90	2	3200	100.00
BSL	EQ	18-Sep-2020	25.40	25.60	26.40	24.60	24.65	24.80	25.25	6581	1.66	152	3570	54.25
BSLGOLDETF	EQ	18-Sep-2020	4730.00	4739.90	4800.05	4725.10	4746.10	4765.00	4780.27	795	38.00	96	687	86.42
BSLNIFTY	EQ	18-Sep-2020	127.00	127.30	127.30	126.30	126.30	126.30	126.32	183	0.23	4	180	98.36
BSOFT	EQ	18-Sep-2020	194.00	195.50	206.50	193.20	194.30	195.70	200.43	4956508	9934.42	51644	1127524	22.75
BURNPUR	EQ	18-Sep-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.60	33697	0.54	51	32505	96.46
BUTTERFLY	BE	18-Sep-2020	264.10	277.30	277.30	270.00	276.10	277.00	276.80	86956	240.70	633	-	-
BVCL	BE	18-Sep-2020	15.50	15.50	15.50	14.90	15.50	15.50	15.31	241	0.04	5	-	-
BYKE	EQ	18-Sep-2020	14.25	14.25	14.50	14.10	14.25	14.15	14.28	26004	3.71	117	20977	80.67
CADILAHC	EQ	18-Sep-2020	393.70	395.05	423.00	395.05	409.00	409.70	411.60	19640911	80841.23	214157	2944327	14.99
CADSYS	SM	18-Sep-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	2000	0.50	1	2000	100.00
CALSOFT	BE	18-Sep-2020	9.00	9.00	9.30	8.60	8.85	8.85	8.62	25738	2.22	34	-	-
CAMLINFINE	EQ	18-Sep-2020	93.55	92.60	95.00	91.50	92.30	92.30	93.57	342143	320.14	2041	198342	57.97
CANBK	EQ	18-Sep-2020	99.60	100.00	100.50	98.25	98.60	98.70	99.20	3681449	3651.92	21689	927542	25.20
CANDC	BZ	18-Sep-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	213	0.01	5	-	-
CANFINHOME	EQ	18-Sep-2020	434.85	438.60	440.95	416.00	419.00	420.50	427.85	1329428	5687.93	31368	1037587	78.05
CANTABIL	EQ	18-Sep-2020	327.70	331.75	336.00	326.20	332.00	329.90	333.32	153655	512.16	5553	27505	17.90
CAPACITE	EQ	18-Sep-2020	136.75	136.75	137.95	132.50	133.00	132.80	134.88	30549	41.20	1305	17426	57.04
CAPLIPOINT	EQ	18-Sep-2020	571.05	572.15	604.80	572.15	596.95	593.80	594.27	936920	5567.86	32744	326964	34.90
CAPTRUST	EQ	18-Sep-2020	65.50	63.35	66.00	62.60	63.45	63.00	63.70	10992	7.00	217	8136	74.02
CARBORUNIV	EQ	18-Sep-2020	276.00	277.35	281.00	270.10	271.65	273.50	274.40	205086	562.75	8699	133110	64.90
CAREERP	EQ	18-Sep-2020	158.55	157.95	173.50	156.55	170.85	170.00	169.56	275829	467.69	5277	94260	34.17
CARERATING	EQ	18-Sep-2020	392.30	394.30	399.00	380.00	381.00	381.90	386.42	82764	319.82	3869	65134	78.70
CASTEXTECH	BE	18-Sep-2020	0.35	0.30	0.40	0.30	0.40	0.40	0.34	57836	0.20	53	-	-
CASTROLIND	EQ	18-Sep-2020	118.60	119.60	120.35	116.60	119.65	119.15	118.29	1624302	1921.39	20171	1105735	68.07
CCHHL	EQ	18-Sep-2020	3.05	3.15	3.15	2.95	3.10	3.05	3.02	31941	0.96	59	29558	92.54
CCL	EQ	18-Sep-2020	270.45	272.10	283.50	265.75	282.00	277.55	274.82	176827	485.96	4905	83682	47.32
CDSL	EQ	18-Sep-2020	476.70	480.00	480.00	463.00	469.05	469.15	470.97	835818	3936.44	20609	287826	34.44
CEATLTD	EQ	18-Sep-2020	950.55	960.00	970.00	953.00	957.10	959.40	958.93	281142	2695.96	7780	146911	52.26
CEBBCO	EQ	18-Sep-2020	15.50	16.00	16.10	15.50	16.10	15.95	15.78	26491	4.18	239	21018	79.34
CELEBRITY	EQ	18-Sep-2020	4.80	4.75	4.95	4.75	4.90	4.95	4.87	14300	0.70	59	9020	63.08
CENTENKA	EQ	18-Sep-2020	177.80	182.85	182.85	176.20	176.90	176.65	178.56	26045	46.51	834	16949	65.08
CENTEXT	EQ	18-Sep-2020	3.55	3.60	3.60	3.40	3.40	3.40	3.47	62135	2.15	169	46336	74.57
CENTRALBK	EQ	18-Sep-2020	16.20	16.20	16.30	15.65	15.80	15.80	15.98	993225	158.67	3456	712182	71.70
CENTRUM	EQ	18-Sep-2020	15.60	15.60	17.00	15.25	16.85	16.40	16.59	1464926	243.02	1601	834904	56.99
CENTUM	EQ	18-Sep-2020	332.70	322.00	341.70	322.00	336.00	337.35	334.76	15972	53.47	807	9755	61.08
CENTURYPLY	EQ	18-Sep-2020	184.20	184.20	186.75	180.05	183.90	183.60	182.87	297081	543.27	5751	139279	46.88
CENTURYTEX	EQ	18-Sep-2020	363.10	364.65	376.00	364.10	368.05	369.95	370.91	1497550	5554.52	20100	337227	22.52
CERA	EQ	18-Sep-2020	2489.25	2480.05	2501.35	2422.00	2425.00	2432.65	2455.95	5163	126.80	853	3528	68.33
CEREBRAINT	EQ	18-Sep-2020	29.65	28.70	30.30	28.70	29.50	29.50	29.49	154230	45.48	282	127792	82.86
CESC	EQ	18-Sep-2020	656.10	659.45	683.95	655.00	679.00	675.65	667.94	381721	2549.68	21355	122111	31.99
CESCVENT	EQ	18-Sep-2020	261.35	265.40	267.00	251.00	254.00	253.95	258.91	63473	164.34	2589	35052	55.22
CGCL	EQ	18-Sep-2020	217.95	220.00	235.00	220.00	234.95	232.85	228.91	136529	312.53	4873	67213	49.23
CGPOWER	EQ	18-Sep-2020	25.45	26.00	26.10	24.50	25.35	25.35	25.21	6976602	1758.71	11770	5193356	74.44
CHALET	EQ	18-Sep-2020	155.65	155.65	157.70	151.50	155.50	156.35	154.78	136110	210.67	4906	82740	60.79
CHAMBLFERT	EQ	18-Sep-2020	153.20	154.00	157.95	153.80	156.40	156.75	155.43	3342966	5196.03	23871	2152654	64.39
CHEMBOND	EQ	18-Sep-2020	159.15	161.45	161.45	155.45	157.05	157.85	157.97	7494	11.84	311	4194	55.96
CHEMFAB	EQ	18-Sep-2020	145.30	145.05	147.75	143.00	143.00	143.50	144.55	3219	4.65	144	2673	83.04
CHENNPETRO	EQ	18-Sep-2020	77.50	78.95	79.70	75.35	76.10	76.25	77.00	798532	614.88	4870	306631	38.40
CHOLAFIN	EQ	18-Sep-2020	239.55	240.95	243.95	237.25	243.90	240.65	240.26	5329430	12804.36	34135	2513500	47.16
CHOLAHLDNG	EQ	18-Sep-2020	442.15	450.00	450.00	425.85	430.00	429.10	432.15	268157	1158.83	14920	245820	91.67
CHROMATIC	BE	18-Sep-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.71	51266	0.36	45	-	-
CIGNITITEC	EQ	18-Sep-2020	344.90	348.75	364.05	348.75	356.00	354.95	356.69	196246	699.98	6008	109560	55.83
CIMMCO	EQ	18-Sep-2020	20.55	20.80	21.20	20.15	20.20	20.65	20.39	18141	3.70	178	11571	63.78
CINELINE	EQ	18-Sep-2020	28.70	28.70	29.15	28.00	28.00	28.20	28.39	20269	5.75	214	11963	59.02
CINEVISTA	BE	18-Sep-2020	6.45	6.15	6.75	6.15	6.45	6.45	6.32	5390	0.34	23	-	-
CIPLA	EQ	18-Sep-2020	751.50	780.00	819.30	776.15	804.90	806.25	800.06	35527345	284240.54	449206	6075942	17.10
CLEDUCATE	EQ	18-Sep-2020	70.75	71.80	74.00	70.90	71.40	72.45	72.36	35423	25.63	648	19281	54.43
CLNINDIA	EQ	18-Sep-2020	360.50	362.95	364.25	353.50	355.00	354.60	357.77	56868	203.45	2544	31962	56.20
CMICABLES	EQ	18-Sep-2020	38.80	39.60	39.70	37.15	38.95	38.00	38.28	11615	4.45	242	7597	65.41
CMMIPL	SM	18-Sep-2020	3.05	3.15	3.20	3.15	3.20	3.20	3.18	6000	0.19	2	6000	100.00
COALINDIA	EQ	18-Sep-2020	124.30	125.25	125.25	122.90	123.35	123.65	123.82	14614109	18095.09	60624	8070079	55.22
COCHINSHIP	EQ	18-Sep-2020	347.55	349.40	350.45	343.05	343.95	344.35	346.63	249253	864.00	5015	153300	61.50
COFORGE	EQ	18-Sep-2020	2257.70	2249.00	2249.00	2184.00	2203.35	2193.70	2204.76	293783	6477.20	19158	85908	29.24
COLPAL	EQ	18-Sep-2020	1397.50	1407.00	1407.00	1363.00	1372.00	1372.65	1381.70	935110	12920.44	39905	496832	53.13
COMPINFO	EQ	18-Sep-2020	14.45	14.90	15.80	14.25	15.05	15.10	15.33	818131	125.40	2009	467253	57.11
COMPUSOFT	EQ	18-Sep-2020	7.95	7.95	8.10	7.85	7.95	7.85	7.97	26555	2.12	168	20801	78.33
CONCOR	EQ	18-Sep-2020	388.85	388.95	396.30	387.60	389.85	389.30	392.23	2125693	8337.68	31227	1092229	51.38
CONFIPET	EQ	18-Sep-2020	21.05	21.55	21.55	20.40	20.90	20.65	20.73	277320	57.49	1006	198353	71.52
CONSOFINVT	EQ	18-Sep-2020	33.20	35.55	35.55	33.50	33.50	33.85	34.52	145	0.05	12	88	60.69
CONTI	SM	18-Sep-2020	13.30	13.95	13.95	13.95	13.95	13.95	13.95	3333	0.46	1	3333	100.00
CONTROLPR	EQ	18-Sep-2020	235.45	240.70	240.70	227.50	234.95	230.55	230.64	39879	91.98	423	3542	8.88
CORALFINAC	EQ	18-Sep-2020	22.75	22.05	22.70	21.75	21.80	21.80	21.93	11849	2.60	87	10449	88.18
CORDSCABLE	EQ	18-Sep-2020	40.55	42.95	42.95	40.40	41.30	41.30	41.12	11866	4.88	195	7636	64.35
COROMANDEL	EQ	18-Sep-2020	817.80	820.00	821.05	798.00	812.00	810.10	806.66	2139338	17257.24	48091	1466780	68.56
COSMOFILMS	EQ	18-Sep-2020	417.40	421.70	423.95	417.00	420.00	419.25	419.83	65274	274.04	1969	39891	61.11
COUNCODOS	EQ	18-Sep-2020	1.25	1.30	1.30	1.20	1.30	1.25	1.29	7403	0.10	22	5741	77.55
COX&KINGS	BZ	18-Sep-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.41	286194	4.03	233	-	-
CPSEETF	EQ	18-Sep-2020	17.25	17.40	17.47	17.24	17.42	17.42	17.31	3737307	647.01	2560	3620524	96.88
CREATIVE	EQ	18-Sep-2020	121.95	123.00	124.00	116.90	117.10	117.10	119.70	51816	62.02	211	23395	45.15
CREATIVEYE	BE	18-Sep-2020	3.30	3.45	3.45	3.40	3.45	3.45	3.45	11721	0.40	41	-	-
CREDITACC	EQ	18-Sep-2020	722.90	725.05	735.55	717.20	723.70	725.40	726.28	56269	408.67	5772	29179	51.86
CREST	EQ	18-Sep-2020	88.80	89.80	92.00	86.55	88.95	88.65	88.65	7710	6.83	264	4438	57.56
CRISIL	EQ	18-Sep-2020	1767.25	1792.70	1838.40	1705.00	1770.00	1725.35	1735.84	310169	5384.05	15880	260207	83.89
CROMPTON	EQ	18-Sep-2020	279.10	282.80	285.45	275.70	279.95	279.70	281.04	862059	2422.71	23598	559170	64.86
CSBBANK	EQ	18-Sep-2020	224.70	225.85	229.65	220.30	224.00	223.20	226.55	79499	180.10	2889	25419	31.97
CTE	EQ	18-Sep-2020	24.75	25.40	25.40	23.55	23.70	23.75	23.95	11643	2.79	83	6409	55.05
CUB	EQ	18-Sep-2020	142.45	143.75	145.35	142.05	143.90	143.90	144.05	1084928	1562.89	12918	671893	61.93
CUBEXTUB	EQ	18-Sep-2020	11.60	12.00	12.00	11.25	11.85	11.85	11.66	7479	0.87	39	3353	44.83
CUMMINSIND	EQ	18-Sep-2020	487.80	485.00	492.55	477.05	478.00	481.50	484.89	1352075	6556.13	29606	472775	34.97
CUPID	EQ	18-Sep-2020	220.00	221.00	232.00	218.45	228.00	227.30	227.49	148691	338.25	4992	66121	44.47
CYBERTECH	EQ	18-Sep-2020	62.30	63.95	64.80	61.80	62.95	62.30	63.04	97916	61.72	1498	51129	52.22
CYIENT	EQ	18-Sep-2020	417.90	421.80	428.95	415.00	425.00	422.45	420.22	468117	1967.14	15804	266480	56.93
DAAWAT	EQ	18-Sep-2020	53.40	53.85	54.70	52.50	54.50	54.10	53.72	792047	425.49	4777	459408	58.00
DABUR	EQ	18-Sep-2020	502.55	503.90	509.90	498.75	509.50	508.45	504.81	3067745	15486.33	57908	1404113	45.77
DALBHARAT	EQ	18-Sep-2020	792.75	797.00	807.80	761.50	778.00	768.95	776.20	340095	2639.82	21744	152577	44.86
DALMIASUG	EQ	18-Sep-2020	135.55	138.70	138.70	133.00	133.55	134.30	136.03	120072	163.33	2043	58594	48.80
DAMODARIND	EQ	18-Sep-2020	23.10	23.30	25.10	23.30	25.00	24.90	24.69	7898	1.95	68	6985	88.44
DANGEE	SM	18-Sep-2020	97.00	94.50	94.50	94.50	94.50	94.50	94.50	800	0.76	1	800	100.00
DATAMATICS	EQ	18-Sep-2020	86.70	88.30	88.30	84.25	85.50	85.70	86.36	145986	126.08	2447	80719	55.29
DBCORP	EQ	18-Sep-2020	79.00	79.95	80.40	77.00	77.35	77.15	78.32	140535	110.06	1308	111270	79.18
DBL	EQ	18-Sep-2020	374.90	376.00	377.65	354.10	359.00	357.80	364.96	181974	664.14	5726	107538	59.10
DBREALTY	EQ	18-Sep-2020	6.75	6.75	6.85	6.75	6.80	6.80	6.79	99003	6.72	271	86120	86.99
DBSTOCKBRO	EQ	18-Sep-2020	9.30	9.30	9.75	9.30	9.75	9.75	9.73	238	0.02	8	226	94.96
DCAL	EQ	18-Sep-2020	170.10	172.00	178.60	162.10	165.00	163.80	171.19	882823	1511.34	8935	422755	47.89
DCBBANK	EQ	18-Sep-2020	92.40	92.20	93.50	89.50	92.65	92.75	92.17	2091430	1927.65	15989	1121548	53.63
DCM	EQ	18-Sep-2020	20.00	20.00	20.70	19.75	20.05	20.30	20.15	19352	3.90	154	9814	50.71
DCMFINSERV	BE	18-Sep-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	3100	0.04	7	-	-
DCMNVL	EQ	18-Sep-2020	25.75	25.80	26.25	25.30	25.35	25.35	25.50	5786	1.48	75	4867	84.12
DCMSHRIRAM	EQ	18-Sep-2020	380.25	384.95	393.00	376.00	392.00	390.00	386.32	90134	348.21	4971	51080	56.67
DCW	EQ	18-Sep-2020	15.25	15.70	15.85	15.30	15.40	15.45	15.58	932621	145.30	2392	676265	72.51
DECCANCE	EQ	18-Sep-2020	299.00	304.00	304.00	290.60	293.00	292.40	295.71	32759	96.87	1470	16566	50.57
DEEPAKFERT	EQ	18-Sep-2020	165.10	166.60	166.65	162.10	165.55	164.55	164.91	619795	1022.13	9053	163441	26.37
DEEPAKNTR	EQ	18-Sep-2020	847.40	851.00	888.00	816.00	824.00	853.85	865.08	3852089	33323.71	92995	1859122	48.26
DEEPIND	EQ	18-Sep-2020	73.35	72.50	75.15	71.40	71.70	71.80	73.03	26775	19.55	577	13916	51.97
DELTACORP	EQ	18-Sep-2020	108.05	110.00	118.75	109.00	113.95	114.05	113.92	3644709	4152.01	31333	1599125	43.88
DELTAMAGNT	EQ	18-Sep-2020	19.15	19.00	19.90	19.00	19.30	19.85	19.69	3451	0.68	126	2119	61.40
DEN	EQ	18-Sep-2020	74.80	74.55	76.00	74.30	74.50	74.60	75.13	42186	31.69	869	22759	53.95
DENORA	EQ	18-Sep-2020	219.05	220.05	224.00	219.50	219.50	220.20	221.26	1651	3.65	125	959	58.09
DEVIT	SM	18-Sep-2020	110.00	110.00	111.00	110.00	111.00	111.00	110.48	18000	19.89	4	16500	91.67
DFMFOODS	EQ	18-Sep-2020	377.25	375.00	382.35	364.00	365.05	366.60	370.92	64192	238.10	2867	28260	44.02
DGCONTENT	EQ	18-Sep-2020	13.70	14.35	14.35	13.05	13.40	13.40	13.61	99210	13.50	200	85178	85.86
DHAMPURSUG	EQ	18-Sep-2020	149.95	150.80	151.55	147.50	148.00	148.25	149.54	328909	491.86	3615	135539	41.21
DHANBANK	EQ	18-Sep-2020	13.95	14.25	14.25	13.45	13.45	13.55	13.78	548760	75.63	1476	344702	62.81
DHANILOANS	N1	18-Sep-2020	1000.01	992.00	1000.01	992.00	1000.01	1000.01	997.19	71	0.71	5	71	100.00
DHANILOANS	N2	18-Sep-2020	1110.68	1110.00	1110.00	1101.10	1101.10	1101.10	1105.55	100	1.11	2	100	100.00
DHANILOANS	N3	18-Sep-2020	965.00	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
DHANILOANS	N4	18-Sep-2020	960.00	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	2	50	100.00
DHANILOANS	N6	18-Sep-2020	992.00	980.00	980.00	970.00	970.00	970.00	976.67	300	2.93	3	300	100.00
DHANILOANS	N7	18-Sep-2020	935.00	930.00	930.00	882.00	930.00	930.00	920.92	109	1.00	5	109	100.00
DHANILOANS	NC	18-Sep-2020	995.00	994.00	994.00	994.00	994.00	994.00	994.00	10	0.10	1	10	100.00
DHANUKA	EQ	18-Sep-2020	821.85	825.00	835.50	810.00	825.45	825.30	826.30	295461	2441.39	14488	142999	48.40
DHARSUGAR	EQ	18-Sep-2020	4.65	4.65	4.85	4.45	4.45	4.50	4.59	18576	0.85	34	13531	72.84
DHFL	EQ	18-Sep-2020	13.90	13.95	14.10	13.45	13.55	13.50	13.69	1643225	224.90	6036	1173896	71.44
DHFL	N6	18-Sep-2020	300.00	300.05	300.05	276.18	278.10	277.14	298.89	41	0.12	4	39	95.12
DHFL	NC	18-Sep-2020	320.00	290.00	296.00	290.00	296.00	296.00	293.82	17	0.05	3	7	41.18
DHFL	NP	18-Sep-2020	310.00	310.05	315.00	295.01	315.00	304.03	304.64	604	1.84	20	520	86.09
DHFL	NQ	18-Sep-2020	322.90	314.49	320.00	305.00	305.00	307.89	308.22	715	2.20	25	643	89.93
DHFL	NS	18-Sep-2020	300.99	301.00	302.00	281.93	300.00	296.89	298.64	551	1.65	16	541	98.19
DHFL	NX	18-Sep-2020	311.00	285.05	314.99	285.05	314.99	314.99	289.33	70	0.20	2	60	85.71
DHFL	NY	18-Sep-2020	307.80	287.99	319.99	287.99	319.99	319.99	291.35	81	0.24	4	80	98.77
DHUNINV	EQ	18-Sep-2020	232.15	230.70	237.95	227.00	230.00	228.50	230.44	710	1.64	109	505	71.13
DIAMONDYD	EQ	18-Sep-2020	620.00	614.10	635.00	614.10	630.00	630.30	628.30	10071	63.28	700	5783	57.42
DIAPOWER	BZ	18-Sep-2020	0.85	0.85	0.90	0.80	0.90	0.85	0.83	29984	0.25	18	-	-
DICIND	EQ	18-Sep-2020	384.65	381.05	388.80	375.00	379.00	379.05	382.01	4919	18.79	438	1545	31.41
DIGISPICE	EQ	18-Sep-2020	8.10	8.10	8.25	7.75	8.00	8.00	7.93	3175	0.25	43	1945	61.26
DIGJAMLTD	BZ	18-Sep-2020	2.60	2.50	2.65	2.50	2.65	2.65	2.54	24366	0.62	49	-	-
DISHTV	EQ	18-Sep-2020	14.00	14.25	14.70	13.65	14.70	14.70	14.63	28648020	4190.68	12128	20403995	71.22
DIVISLAB	EQ	18-Sep-2020	3211.15	3230.00	3389.00	3228.00	3346.00	3344.40	3342.88	3362845	112415.85	144794	874901	26.02
DIXON	EQ	18-Sep-2020	9742.70	9800.00	9945.00	9306.05	9460.00	9400.55	9489.87	151199	14348.59	17413	120996	80.02
DLF	EQ	18-Sep-2020	156.85	158.00	166.35	157.40	161.00	161.25	161.93	19610622	31755.00	110935	2231649	11.38
DLINKINDIA	EQ	18-Sep-2020	107.65	108.60	109.90	106.20	106.80	106.70	108.30	113872	123.33	2076	63613	55.86
DMART	EQ	18-Sep-2020	2139.05	2149.90	2175.95	2104.00	2172.80	2149.05	2132.21	1204363	25679.60	65031	724987	60.20
DNAMEDIA	EQ	18-Sep-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.53	143701	0.76	84	124203	86.43
DOLAT	EQ	18-Sep-2020	52.70	53.10	53.90	52.00	52.70	52.30	52.69	36374	19.16	464	26419	72.63
DOLLAR	EQ	18-Sep-2020	144.20	145.90	146.75	141.75	143.45	142.65	144.48	111198	160.66	1632	76827	69.09
DONEAR	EQ	18-Sep-2020	27.60	27.60	27.85	26.80	26.90	27.30	27.31	33233	9.08	236	26175	78.76
DPABHUSHAN	SM	18-Sep-2020	90.10	90.65	91.95	90.65	91.95	91.95	91.39	16000	14.62	4	12000	75.00
DPSCLTD	EQ	18-Sep-2020	13.15	13.40	13.60	12.55	13.10	12.90	13.26	42863	5.68	155	27145	63.33
DPWIRES	EQ	18-Sep-2020	60.00	59.90	62.00	59.00	60.00	59.35	60.03	5712	3.43	58	1318	23.07
DQE	EQ	18-Sep-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.52	77595	1.18	35	68585	88.39
DREDGECORP	EQ	18-Sep-2020	276.05	276.50	279.95	271.60	273.50	272.80	275.82	49606	136.83	1882	13080	26.37
DRREDDY	EQ	18-Sep-2020	4827.25	5000.00	5496.95	4950.25	5306.00	5333.35	5266.04	21987146	1157852.88	929801	1508687	6.86
DRSDILIP	SM	18-Sep-2020	74.00	74.00	74.00	74.00	74.00	74.00	74.00	33600	24.86	2	33600	100.00
DSSL	EQ	18-Sep-2020	28.10	28.50	30.75	28.40	29.10	29.35	29.87	46012	13.75	467	29632	64.40
DTIL	EQ	18-Sep-2020	261.10	264.85	264.85	259.15	260.00	260.10	262.19	7355	19.28	267	5629	76.53
DUCON	EQ	18-Sep-2020	3.95	4.05	4.05	3.90	3.90	3.95	3.95	15716	0.62	43	11097	70.61
DVL	BE	18-Sep-2020	57.80	57.05	58.00	56.25	56.25	56.90	57.63	1967	1.13	28	-	-
DWARKESH	EQ	18-Sep-2020	30.10	30.25	30.60	29.60	29.70	29.75	30.06	523973	157.52	1488	305985	58.40
DYNAMATECH	EQ	18-Sep-2020	735.30	733.15	749.90	730.10	731.00	733.50	736.98	7900	58.22	1080	4308	54.53
DYNPRO	EQ	18-Sep-2020	213.10	214.90	238.20	211.10	233.00	229.30	228.18	630046	1437.65	13109	279988	44.44
EASTSILK	EQ	18-Sep-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.19	11941	0.14	22	11941	100.00
EASUNREYRL	BZ	18-Sep-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.85	10758	0.31	6	-	-
EBBETF0423	EQ	18-Sep-2020	1081.97	1081.51	1084.30	1081.51	1084.28	1083.44	1082.97	3392	36.73	69	2739	80.75
EBBETF0425	EQ	18-Sep-2020	994.68	992.30	995.24	992.20	994.16	994.49	994.63	10482	104.26	72	10288	98.15
EBBETF0430	EQ	18-Sep-2020	1099.82	1100.50	1101.00	1099.66	1100.25	1100.62	1100.73	12111	133.31	58	12073	99.69
EBBETF0431	EQ	18-Sep-2020	994.37	993.05	994.49	993.00	994.00	993.94	993.97	11668	115.98	56	11432	97.98
EBIXFOREX	EQ	18-Sep-2020	450.45	468.90	468.90	412.90	448.95	445.55	441.42	1980	8.74	373	1106	55.86
ECLERX	EQ	18-Sep-2020	766.65	773.40	782.00	743.20	775.95	773.70	769.80	146017	1124.04	14947	88125	60.35
ECLFINANCE	NF	18-Sep-2020	980.00	965.00	984.99	965.00	984.99	980.62	972.71	308	3.00	10	258	83.77
ECLFINANCE	NG	18-Sep-2020	906.67	908.00	908.00	907.00	907.00	907.00	907.01	101	0.92	5	101	100.00
ECLFINANCE	NJ	18-Sep-2020	894.00	894.00	894.00	894.00	894.00	894.00	894.00	46	0.41	3	46	100.00
ECLFINANCE	NK	18-Sep-2020	800.00	832.50	835.00	830.00	830.00	830.00	831.82	892	7.42	17	830	93.05
ECLFINANCE	NM	18-Sep-2020	1029.99	1015.10	1020.00	1010.00	1012.01	1012.00	1012.50	223	2.26	16	223	100.00
ECLFINANCE	NO	18-Sep-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	660	6.27	9	660	100.00
ECLFINANCE	NP	18-Sep-2020	984.00	977.50	977.50	977.50	977.50	977.50	977.50	12	0.12	4	12	100.00
ECLFINANCE	NQ	18-Sep-2020	1025.00	1080.00	1150.00	1000.00	1000.00	1000.00	1076.48	280	3.01	14	280	100.00
ECLFINANCE	NR	18-Sep-2020	951.00	951.00	951.00	942.00	943.05	945.10	944.81	199	1.88	10	152	76.38
ECLFINANCE	NS	18-Sep-2020	970.00	975.00	975.00	970.00	975.00	975.00	974.99	381	3.71	18	380	99.74
EDELWEISS	EQ	18-Sep-2020	71.05	71.50	71.85	67.50	67.75	67.55	68.72	1585559	1089.54	11222	1222119	77.08
EDUCOMP	BZ	18-Sep-2020	3.05	3.20	3.20	3.00	3.10	3.05	3.04	19294	0.59	63	-	-
EHFLNCD	N5	18-Sep-2020	900.00	924.70	924.70	912.45	912.50	912.50	913.72	50	0.46	6	50	100.00
EHFLNCD	N6	18-Sep-2020	800.00	798.70	800.00	795.00	798.50	798.50	799.15	1266	10.12	12	1266	100.00
EHFLNCD	N7	18-Sep-2020	1000.00	852.01	852.01	852.01	852.01	852.01	852.01	61	0.52	1	61	100.00
EICHERMOT	EQ	18-Sep-2020	2145.45	2160.00	2203.80	2135.20	2153.25	2152.95	2167.95	1310103	28402.38	57101	285193	21.77
EIDPARRY	EQ	18-Sep-2020	312.10	310.50	313.45	299.45	301.15	301.90	303.14	1709478	5182.12	28471	1408409	82.39
EIFFL	SM	18-Sep-2020	91.50	91.70	92.00	91.70	92.00	92.00	91.90	2400	2.21	2	2400	100.00
EIHAHOTELS	EQ	18-Sep-2020	242.80	247.95	248.70	235.20	240.50	238.10	242.03	13610	32.94	877	5885	43.24
EIHOTEL	EQ	18-Sep-2020	86.35	87.25	89.80	85.50	86.20	86.60	87.81	2095341	1840.01	29686	1063245	50.74
EIMCOELECO	EQ	18-Sep-2020	332.00	338.55	350.00	332.00	346.00	346.20	343.15	2055	7.05	165	1215	59.12
EKC	BE	18-Sep-2020	28.85	29.45	29.50	28.25	29.00	28.90	29.02	56684	16.45	190	-	-
ELECON	EQ	18-Sep-2020	29.50	29.40	29.70	28.50	29.00	28.80	29.05	194210	56.42	1802	96546	49.71
ELECTCAST	EQ	18-Sep-2020	18.20	18.40	18.80	17.20	17.80	17.60	17.72	1782419	315.84	2914	1265716	71.01
ELECTHERM	EQ	18-Sep-2020	112.60	114.50	114.50	107.30	108.95	108.60	110.00	21811	23.99	580	18443	84.56
ELGIEQUIP	EQ	18-Sep-2020	239.90	242.00	242.00	239.00	240.50	240.20	239.47	119312	285.71	1815	102392	85.82
ELGIRUBCO	EQ	18-Sep-2020	18.15	19.05	19.05	18.00	18.65	18.70	18.94	210127	39.80	560	116397	55.39
EMAMILTD	EQ	18-Sep-2020	381.25	385.20	387.00	363.00	365.75	370.15	372.46	780540	2907.20	31541	601122	77.01
EMAMIPAP	EQ	18-Sep-2020	68.90	68.55	73.00	68.00	69.60	70.05	69.37	4600	3.19	122	3223	70.07
EMAMIREAL	BE	18-Sep-2020	47.55	49.45	49.90	45.75	48.00	48.25	48.29	21118	10.20	120	-	-
EMBASSY	RR	18-Sep-2020	368.05	368.05	371.98	352.85	353.40	362.19	364.99	2672400	9753.86	3202	2564000	95.94
EMCO	BZ	18-Sep-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.36	6338	0.09	31	-	-
EMKAY	EQ	18-Sep-2020	54.60	58.50	60.05	54.10	58.10	58.50	59.30	108004	64.05	797	57525	53.26
EMMBI	EQ	18-Sep-2020	85.20	86.65	86.70	81.25	81.25	81.45	82.34	35134	28.93	693	19280	54.88
EMOFSR1RGG	MF	18-Sep-2020	9.91	9.81	9.95	9.81	9.95	9.91	9.90	140232	13.88	31	140232	100.00
ENDURANCE	EQ	18-Sep-2020	1138.00	1130.00	1156.00	1125.15	1155.00	1144.30	1143.21	104959	1199.90	9123	78906	75.18
ENERGYDEV	EQ	18-Sep-2020	6.40	6.30	6.50	6.10	6.25	6.15	6.27	140000	8.78	93	108058	77.18
ENGINERSIN	EQ	18-Sep-2020	69.55	69.80	70.30	68.20	68.70	68.85	69.24	3807892	2636.47	21070	2028684	53.28
ENIL	EQ	18-Sep-2020	162.70	160.20	166.90	159.00	163.35	163.10	162.31	15691	25.47	272	12752	81.27
EQ30	EQ	18-Sep-2020	337.93	345.00	345.00	334.00	345.00	345.00	344.34	84	0.29	8	79	94.05
EQUITAS	EQ	18-Sep-2020	54.80	54.45	55.25	53.50	54.95	54.80	54.37	4159743	2261.61	11857	1885091	45.32
ERFLNCDI	N1	18-Sep-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	2	0.02	1	2	100.00
ERFLNCDI	N2	18-Sep-2020	1014.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	250	2.53	1	250	100.00
ERFLNCDI	N3	18-Sep-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	39	0.35	2	39	100.00
ERFLNCDI	N5	18-Sep-2020	815.00	825.00	825.00	825.00	825.00	825.00	825.00	50	0.41	1	50	100.00
ERFLNCDI	N6	18-Sep-2020	800.00	815.00	815.00	815.00	815.00	815.00	815.00	60	0.49	1	60	100.00
ERIS	EQ	18-Sep-2020	533.75	535.00	552.95	533.00	538.00	539.50	544.30	297813	1621.01	9367	160922	54.03
EROSMEDIA	BE	18-Sep-2020	21.85	21.55	22.10	21.50	21.55	21.60	21.64	60039	12.99	278	-	-
ESABINDIA	EQ	18-Sep-2020	1402.35	1410.65	1410.65	1368.05	1380.00	1372.65	1388.01	5254	72.93	708	2818	53.64
ESCORTS	EQ	18-Sep-2020	1243.85	1248.80	1280.70	1225.85	1238.65	1238.60	1258.02	2225289	27994.62	68288	622590	27.98
ESSARSHPNG	BE	18-Sep-2020	9.00	9.30	9.30	8.75	9.00	8.85	8.92	9715	0.87	66	-	-
ESSELPACK	EQ	18-Sep-2020	272.75	261.30	264.00	250.20	250.65	251.85	258.21	9834336	25392.75	54735	4115761	41.85
ESTER	EQ	18-Sep-2020	79.55	81.65	81.65	78.10	79.70	78.40	79.42	177386	140.88	1443	118130	66.59
EUROCERA	BZ	18-Sep-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	7799	0.19	6	-	-
EUROMULTI	BE	18-Sep-2020	2.30	2.40	2.40	2.35	2.40	2.40	2.40	23951	0.57	52	-	-
EVEREADY	EQ	18-Sep-2020	142.10	142.50	150.00	141.65	146.80	147.10	147.05	327293	481.29	4581	211975	64.77
EVERESTIND	EQ	18-Sep-2020	219.20	221.10	221.50	216.10	216.95	216.85	218.41	23788	51.96	783	15036	63.21
EXCELINDUS	EQ	18-Sep-2020	935.50	943.90	969.00	920.25	960.25	957.80	949.37	63262	600.59	6983	33222	52.51
EXIDEIND	EQ	18-Sep-2020	167.35	168.00	169.50	164.90	165.75	167.25	167.56	4101080	6871.75	30527	1804791	44.01
EXPLEOSOL	EQ	18-Sep-2020	541.05	541.00	567.70	525.10	532.00	532.30	542.07	30017	162.71	1211	22559	75.15
FACT	EQ	18-Sep-2020	46.40	46.25	47.35	45.75	46.00	46.00	46.42	52782	24.50	633	22470	42.57
FAIRCHEM	EQ	18-Sep-2020	589.30	595.00	597.70	571.85	576.00	577.75	585.70	38928	228.00	2644	22332	57.37
FCL	EQ	18-Sep-2020	32.50	32.35	33.25	32.30	32.80	32.75	32.89	200386	65.90	1239	122817	61.29
FCONSUMER	EQ	18-Sep-2020	9.60	9.60	9.75	9.50	9.60	9.60	9.57	6334409	606.18	9192	3588978	56.66
FCSSOFT	EQ	18-Sep-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.43	1277145	5.49	488	626518	49.06
FDC	EQ	18-Sep-2020	354.70	358.55	367.35	351.50	357.95	357.90	360.69	653221	2356.07	17577	245856	37.64
FEDERALBNK	EQ	18-Sep-2020	52.65	53.30	53.40	51.00	52.15	51.90	52.19	33321564	17390.02	54697	11501285	34.52
FEL	EQ	18-Sep-2020	14.35	14.40	14.65	14.10	14.45	14.25	14.32	1529584	219.02	3237	806219	52.71
FELDVR	EQ	18-Sep-2020	15.55	16.00	16.30	15.40	16.30	15.95	15.83	85919	13.60	279	61304	71.35
FELIX	SM	18-Sep-2020	32.20	33.70	33.75	33.70	33.75	33.75	33.73	8000	2.70	2	8000	100.00
FIEMIND	EQ	18-Sep-2020	634.45	634.00	639.00	615.00	622.00	621.60	627.76	39727	249.39	2838	15471	38.94
FILATEX	EQ	18-Sep-2020	28.40	28.15	28.45	28.00	28.00	28.05	28.17	200127	56.37	827	104037	51.99
FINCABLES	EQ	18-Sep-2020	287.80	292.00	298.95	289.90	293.85	294.45	295.45	464005	1370.89	10690	298763	64.39
FINEORG	EQ	18-Sep-2020	2941.80	2990.00	2990.00	2822.25	2865.00	2863.35	2894.47	113910	3297.10	13486	52339	45.95
FINPIPE	EQ	18-Sep-2020	535.10	542.95	547.35	527.00	540.00	543.05	538.97	61052	329.05	4571	38220	62.60
FLEXITUFF	BE	18-Sep-2020	12.65	12.90	12.90	12.05	12.05	12.05	12.36	11440	1.41	60	-	-
FLFL	EQ	18-Sep-2020	104.00	105.80	105.80	103.00	103.90	103.60	103.85	360898	374.81	4793	232677	64.47
FLUOROCHEM	EQ	18-Sep-2020	523.05	525.05	535.00	525.00	534.95	532.15	531.62	38552	204.95	1788	29315	76.04
FMGOETZE	EQ	18-Sep-2020	381.00	384.10	389.60	377.20	377.80	378.20	383.09	2664	10.21	274	570	21.40
FMNL	EQ	18-Sep-2020	23.55	24.40	24.40	22.65	22.85	23.05	23.35	21936	5.12	208	13329	60.76
FORCEMOT	EQ	18-Sep-2020	1177.65	1186.95	1193.85	1160.75	1165.00	1164.40	1176.37	36615	430.73	2893	16249	44.38
FORTIS	EQ	18-Sep-2020	134.70	135.00	135.85	131.80	132.60	132.95	134.00	738149	989.16	11037	319739	43.32
FOSECOIND	EQ	18-Sep-2020	1290.35	1295.00	1311.00	1274.55	1280.05	1284.90	1295.16	572	7.41	154	374	65.38
FRETAIL	EQ	18-Sep-2020	99.90	101.55	101.85	99.00	100.95	100.30	100.26	3195539	3203.75	29629	1841954	57.64
FSC	EQ	18-Sep-2020	119.65	121.75	122.70	119.40	120.50	120.00	120.26	217034	261.00	2850	112366	51.77
FSL	EQ	18-Sep-2020	73.35	74.00	75.85	72.00	74.30	74.25	74.44	5050363	3759.48	22402	1480132	29.31
GABRIEL	EQ	18-Sep-2020	113.45	114.40	114.65	110.00	111.50	111.35	111.75	114784	128.27	2444	64232	55.96
GAEL	EQ	18-Sep-2020	217.05	220.40	220.40	209.95	210.00	211.40	214.82	56216	120.76	1477	40173	71.46
GAIL	EQ	18-Sep-2020	90.75	91.00	93.45	90.80	91.90	92.10	92.28	21897338	20207.48	65951	10853531	49.57
GAL	EQ	18-Sep-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	12552	0.46	17	12552	100.00
GALAXYSURF	EQ	18-Sep-2020	1953.00	1955.00	1998.50	1920.15	1978.00	1987.70	1972.26	49019	966.78	8087	25397	51.81
GALLANTT	EQ	18-Sep-2020	32.00	32.25	32.25	31.60	32.00	31.95	32.01	13551	4.34	111	9485	69.99
GALLISPAT	EQ	18-Sep-2020	28.05	28.65	28.65	27.25	27.35	27.75	27.76	1970	0.55	66	957	48.58
GAMMNINFRA	EQ	18-Sep-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.67	522588	3.52	226	247884	47.43
GANDHITUBE	EQ	18-Sep-2020	217.30	220.00	227.00	218.00	224.50	223.10	223.68	10662	23.85	786	3396	31.85
GANECOS	EQ	18-Sep-2020	272.60	278.15	278.25	270.00	275.95	274.70	273.63	9623	26.33	534	5253	54.59
GANESHHOUC	EQ	18-Sep-2020	27.00	27.00	27.90	25.75	26.45	26.10	26.83	25086	6.73	161	19834	79.06
GANGESSECU	EQ	18-Sep-2020	40.55	39.10	43.50	39.10	39.25	39.50	40.83	8741	3.57	129	4672	53.45
GARDENSILK	BE	18-Sep-2020	10.15	10.15	10.55	10.00	10.45	10.45	10.20	5657	0.58	49	-	-
GARFIBRES	EQ	18-Sep-2020	1994.10	2015.00	2020.00	1980.00	1980.00	1993.25	2005.37	14252	285.81	3082	9489	66.58
GATI	EQ	18-Sep-2020	46.85	47.30	50.50	47.10	49.70	49.95	49.41	2353465	1162.85	13206	1543178	65.57
GAYAHWS	BE	18-Sep-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	267027	1.05	121	-	-
GAYAPROJ	EQ	18-Sep-2020	18.75	19.10	19.10	18.15	18.25	18.45	18.49	306582	56.69	860	239101	77.99
GDL	EQ	18-Sep-2020	90.25	91.70	92.10	88.30	89.45	89.45	89.50	184896	165.47	9534	152655	82.56
GEECEE	EQ	18-Sep-2020	69.50	71.45	71.50	69.20	69.20	69.30	69.46	1676	1.16	96	1181	70.47
GEEKAYWIRE	BE	18-Sep-2020	87.40	87.60	90.00	83.10	87.70	87.70	87.85	6590	5.79	13	-	-
GENESYS	BE	18-Sep-2020	58.00	56.25	60.90	56.25	60.90	60.85	60.22	31792	19.15	178	-	-
GENUSPAPER	EQ	18-Sep-2020	4.95	4.95	5.05	4.95	5.00	4.95	4.98	71830	3.58	109	47648	66.33
GENUSPOWER	EQ	18-Sep-2020	29.10	29.20	29.80	28.80	29.05	29.10	29.18	184323	53.79	3361	107134	58.12
GEOJITFSL	EQ	18-Sep-2020	38.55	38.90	41.20	38.50	40.80	40.80	40.51	1146287	464.32	4968	540606	47.16
GEPIL	EQ	18-Sep-2020	473.05	475.45	476.30	462.05	463.60	463.35	468.22	16936	79.30	1866	9047	53.42
GESHIP	EQ	18-Sep-2020	256.80	257.00	265.05	245.00	246.40	251.95	254.69	356166	907.12	11408	269623	75.70
GET&D	EQ	18-Sep-2020	98.95	98.95	100.40	98.50	98.50	99.00	99.43	27161	27.01	1578	19669	72.42
GFLLIMITED	EQ	18-Sep-2020	86.75	88.20	88.95	85.80	85.80	86.35	87.19	11115	9.69	305	6954	62.56
GFSTEELS	EQ	18-Sep-2020	2.85	2.95	2.95	2.75	2.75	2.75	2.77	25798	0.71	46	25632	99.36
GHCL	EQ	18-Sep-2020	168.90	169.40	171.25	163.25	164.25	164.00	166.08	172618	286.68	2816	117012	67.79
GICHSGFIN	EQ	18-Sep-2020	102.95	102.60	104.00	100.70	101.40	101.10	102.33	277321	283.78	3350	119824	43.21
GICL	SM	18-Sep-2020	20.90	21.90	21.90	21.00	21.50	21.50	21.48	24000	5.15	3	24000	100.00
GICRE	EQ	18-Sep-2020	133.05	133.20	133.90	128.20	129.70	129.00	130.04	359160	467.05	6380	266372	74.17
GILLANDERS	EQ	18-Sep-2020	29.55	29.25	30.50	28.10	28.65	28.90	28.82	7468	2.15	54	4292	57.47
GILLETTE	EQ	18-Sep-2020	5551.60	5530.20	5596.40	5530.20	5557.00	5557.65	5554.85	16493	916.16	1556	14785	89.64
GINNIFILA	EQ	18-Sep-2020	11.85	11.85	12.00	11.65	12.00	11.85	11.81	36287	4.29	118	28958	79.80
GIPCL	EQ	18-Sep-2020	73.65	73.80	74.10	72.65	72.95	72.95	73.30	51881	38.03	569	29371	56.61
GKWLIMITED	EQ	18-Sep-2020	503.70	509.00	517.95	509.00	511.35	511.35	511.49	36	0.18	10	30	83.33
GLAXO	EQ	18-Sep-2020	1763.50	1777.00	1790.00	1661.00	1700.85	1697.90	1705.13	859170	14649.93	49242	617416	71.86
GLENMARK	EQ	18-Sep-2020	492.70	495.05	518.45	495.05	507.95	508.90	511.18	9398103	48041.26	134458	1628505	17.33
GLFL	EQ	18-Sep-2020	2.20	2.20	2.30	2.10	2.30	2.30	2.27	7099	0.16	40	6411	90.31
GLOBALVECT	EQ	18-Sep-2020	54.10	54.20	55.75	53.50	54.40	54.10	54.20	18107	9.81	191	14275	78.84
GLOBOFFS	BE	18-Sep-2020	6.30	6.30	6.30	6.30	6.30	6.30	6.30	1365	0.09	10	-	-
GLOBUSSPR	EQ	18-Sep-2020	254.05	255.95	265.70	255.95	265.70	265.70	264.47	84262	222.85	1106	65512	77.75
GMBREW	EQ	18-Sep-2020	399.90	396.15	403.00	393.55	396.00	395.10	398.58	20749	82.70	929	12389	59.71
GMDCLTD	EQ	18-Sep-2020	45.50	45.50	46.00	44.40	45.15	45.25	45.09	798274	359.94	3654	478579	59.95
GMMPFAUDLR	EQ	18-Sep-2020	5391.55	5400.00	5448.00	5200.00	5405.00	5358.60	5295.37	130025	6885.31	26096	40997	31.53
GMRINFRA	EQ	18-Sep-2020	23.80	23.70	24.50	23.70	23.85	23.95	24.05	20502615	4931.59	33684	6869240	33.50
GNA	EQ	18-Sep-2020	243.25	246.40	248.40	235.45	235.45	240.15	243.03	40968	99.57	1796	22619	55.21
GNFC	EQ	18-Sep-2020	214.45	217.00	228.70	216.50	223.85	223.35	223.50	4300097	9610.80	45400	1490394	34.66
GOACARBON	EQ	18-Sep-2020	213.55	214.95	219.60	213.05	213.85	213.55	215.97	30850	66.63	1757	6764	21.93
GOCLCORP	EQ	18-Sep-2020	186.65	186.95	190.95	181.60	184.00	184.00	185.38	12031	22.30	841	5234	43.50
GODFRYPHLP	EQ	18-Sep-2020	946.60	950.05	954.70	940.25	945.00	948.90	948.85	56717	538.16	4306	29910	52.74
GODHA	SM	18-Sep-2020	30.45	29.60	29.60	29.20	29.20	29.20	29.40	24000	7.06	6	24000	100.00
GODREJAGRO	EQ	18-Sep-2020	521.60	522.60	534.40	520.60	533.00	529.15	525.99	103348	543.60	4971	57981	56.10
GODREJCP	EQ	18-Sep-2020	709.20	709.75	726.70	697.35	715.20	713.75	710.93	2029857	14430.90	45871	757430	37.31
GODREJIND	EQ	18-Sep-2020	410.15	410.00	416.45	407.00	410.00	409.30	412.11	120622	497.09	5985	88735	73.56
GODREJPROP	EQ	18-Sep-2020	903.35	903.35	928.00	894.00	914.55	915.50	915.13	834198	7633.98	29298	185952	22.29
GOENKA	BZ	18-Sep-2020	0.60	0.60	0.65	0.60	0.65	0.60	0.63	100469	0.63	41	-	-
GOKEX	EQ	18-Sep-2020	64.95	65.00	67.40	63.35	64.10	64.00	65.18	168606	109.90	1651	88270	52.35
GOKUL	EQ	18-Sep-2020	15.85	16.15	16.40	15.55	15.75	15.65	15.84	42062	6.66	132	17775	42.26
GOKULAGRO	EQ	18-Sep-2020	14.65	15.20	15.20	14.40	14.60	14.50	14.61	12467	1.82	108	10644	85.38
GOLDBEES	EQ	18-Sep-2020	44.98	45.44	45.44	45.05	45.34	45.32	45.24	3443959	1558.17	5337	2812303	81.66
GOLDENTOBC	EQ	18-Sep-2020	22.10	22.10	22.45	21.70	22.45	22.20	22.09	2422	0.53	84	1317	54.38
GOLDIAM	EQ	18-Sep-2020	132.70	132.75	138.50	132.00	133.50	133.80	135.18	41796	56.50	1344	21775	52.10
GOLDSHARE	EQ	18-Sep-2020	4674.75	4699.95	4709.70	4661.10	4700.00	4703.30	4684.96	1453	68.07	283	961	66.14
GOLDTECH	BE	18-Sep-2020	9.50	9.25	9.75	9.10	9.10	9.10	9.29	47332	4.40	127	-	-
GOODLUCK	EQ	18-Sep-2020	40.80	41.00	43.90	40.65	42.00	42.00	42.53	227717	96.84	1573	86221	37.86
GPIL	EQ	18-Sep-2020	300.10	301.85	308.95	295.25	299.00	298.10	300.48	37236	111.89	996	22412	60.19
GPPL	EQ	18-Sep-2020	83.15	83.60	90.90	83.50	89.40	89.55	88.21	1356794	1196.88	15139	731949	53.95
GPTINFRA	EQ	18-Sep-2020	28.40	28.10	29.10	28.10	28.50	28.55	28.64	18349	5.26	140	11546	62.92
GRANULES	EQ	18-Sep-2020	364.35	366.20	385.00	356.10	365.15	365.15	374.47	11238327	42083.88	109677	4601001	40.94
GRAPHITE	EQ	18-Sep-2020	182.85	182.00	186.90	178.85	182.00	182.15	183.43	513267	941.48	9696	196624	38.31
GRASIM	EQ	18-Sep-2020	724.70	727.95	748.65	724.65	744.50	745.00	736.94	3216185	23701.37	53196	1309377	40.71
GRAVITA	EQ	18-Sep-2020	49.60	49.65	51.00	48.85	49.30	49.00	49.82	84872	42.28	847	42271	49.81
GREAVESCOT	EQ	18-Sep-2020	78.85	79.10	79.60	77.75	78.20	78.05	78.52	327596	257.23	3743	180579	55.12
GREENLAM	EQ	18-Sep-2020	730.10	738.00	743.00	726.10	742.35	737.20	732.60	1917	14.04	251	1216	63.43
GREENPANEL	EQ	18-Sep-2020	49.90	49.75	50.20	47.50	47.70	47.70	48.65	50361	24.50	631	34321	68.15
GREENPLY	EQ	18-Sep-2020	92.05	92.80	94.15	90.50	91.50	91.65	91.69	193912	177.81	2195	94479	48.72
GREENPOWER	EQ	18-Sep-2020	1.95	1.95	1.95	1.90	1.95	1.90	1.94	956990	18.55	570	797964	83.38
GRINDWELL	EQ	18-Sep-2020	559.05	560.00	560.05	546.00	547.00	546.80	551.46	17643	97.29	2591	9592	54.37
GROBTEA	BE	18-Sep-2020	553.05	526.00	579.00	526.00	548.00	543.05	536.63	982	5.27	131	-	-
GRPLTD	EQ	18-Sep-2020	710.00	720.05	720.05	692.00	705.85	704.95	705.21	232	1.64	42	126	54.31
GRSE	EQ	18-Sep-2020	184.30	184.00	187.80	181.10	182.50	182.05	185.08	99413	184.00	3273	34117	34.32
GSCLCEMENT	EQ	18-Sep-2020	28.70	28.70	28.95	28.20	28.50	28.55	28.53	41322	11.79	286	34515	83.53
GSFC	EQ	18-Sep-2020	61.55	62.10	62.65	58.60	60.10	60.45	61.40	1135716	697.32	10364	484007	42.62
GSPL	EQ	18-Sep-2020	206.90	208.40	214.30	205.00	209.35	210.10	210.24	1744427	3667.51	32858	1185837	67.98
GSS	EQ	18-Sep-2020	33.90	34.05	34.70	33.20	33.50	33.45	34.01	70606	24.02	443	44406	62.89
GTL	EQ	18-Sep-2020	2.25	2.35	2.35	2.35	2.35	2.35	2.35	26310	0.62	27	26310	100.00
GTLINFRA	EQ	18-Sep-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.70	5644264	39.56	1136	4937474	87.48
GTNIND	EQ	18-Sep-2020	8.30	7.95	8.25	7.90	7.90	7.90	7.97	1141	0.09	14	1005	88.08
GTPL	EQ	18-Sep-2020	92.15	94.00	94.40	92.25	93.65	93.45	93.21	25331	23.61	575	15632	61.71
GUFICBIO	EQ	18-Sep-2020	81.25	82.05	88.25	81.45	82.65	82.65	84.76	646899	548.34	12451	267492	41.35
GUJALKALI	EQ	18-Sep-2020	339.55	341.25	353.05	338.50	350.00	350.30	347.34	165649	575.36	4126	96617	58.33
GUJAPOLLO	EQ	18-Sep-2020	233.40	233.00	248.70	226.35	235.00	235.15	236.63	31238	73.92	1556	11072	35.44
GUJGASLTD	EQ	18-Sep-2020	304.65	308.85	327.50	303.50	317.95	317.00	314.47	2841490	8935.58	58955	1746521	61.46
GUJRAFFIA	BE	18-Sep-2020	13.40	12.75	12.75	12.75	12.75	12.75	12.75	1600	0.20	6	-	-
GULFOILLUB	EQ	18-Sep-2020	666.75	666.00	678.85	655.00	655.10	658.20	666.86	7685	51.25	1161	3362	43.75
GULFPETRO	EQ	18-Sep-2020	41.30	41.90	42.35	41.05	41.15	41.35	41.67	15799	6.58	225	10990	69.56
GULPOLY	EQ	18-Sep-2020	61.15	61.00	62.75	60.10	62.40	60.85	61.08	33311	20.35	640	17170	51.54
GVKPIL	EQ	18-Sep-2020	3.45	3.60	3.60	3.30	3.50	3.50	3.49	16015120	558.51	3563	6001297	37.47
HAL	EQ	18-Sep-2020	830.00	835.20	849.85	831.20	846.05	841.90	840.36	722873	6074.76	26484	159119	22.01
HAPPSTMNDS	EQ	18-Sep-2020	370.95	376.00	380.95	357.00	357.55	358.70	366.50	10745573	39383.04	216555	3106798	28.91
HARITASEAT	EQ	18-Sep-2020	425.50	420.55	434.00	420.55	422.10	423.70	424.80	2409	10.23	400	1212	50.31
HARRMALAYA	EQ	18-Sep-2020	97.10	97.95	97.95	92.95	94.00	93.80	94.91	48891	46.40	955	23973	49.03
HATHWAY	BE	18-Sep-2020	32.90	33.50	33.50	32.55	33.05	32.75	32.87	151923	49.94	1260	-	-
HATSUN	EQ	18-Sep-2020	847.45	851.70	857.00	827.00	837.80	835.30	835.19	30965	258.62	2882	16309	52.67
HAVELLS	EQ	18-Sep-2020	681.85	683.55	687.55	670.20	675.00	675.25	677.37	1271430	8612.31	28493	526428	41.40
HAVISHA	BE	18-Sep-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	44639	0.29	27	-	-
HBANKETF	EQ	18-Sep-2020	222.86	222.30	225.05	218.18	222.61	221.79	221.40	13786	30.52	222	7512	54.49
HBLPOWER	EQ	18-Sep-2020	16.35	16.45	16.45	16.10	16.30	16.30	16.28	237723	38.70	525	168344	70.82
HCC	EQ	18-Sep-2020	5.75	5.75	5.75	5.55	5.55	5.55	5.62	5721312	321.54	3996	3755991	65.65
HCG	EQ	18-Sep-2020	122.05	121.55	128.80	121.20	122.00	121.90	124.46	50881	63.33	629	34468	67.74
HCL-INSYS	EQ	18-Sep-2020	8.40	8.40	8.50	8.20	8.20	8.25	8.30	266564	22.12	745	187193	70.22
HCLTECH	EQ	18-Sep-2020	808.30	808.30	824.00	804.00	810.00	810.60	814.69	8847758	72082.02	134982	2514486	28.42
HDFC	EQ	18-Sep-2020	1744.35	1752.90	1754.75	1708.30	1732.60	1724.00	1730.17	5642506	97625.22	179497	3398976	60.24
HDFC	W3	18-Sep-2020	318.05	317.25	318.45	312.00	314.95	314.95	315.56	12000	37.87	19	10200	85.00
HDFCAMC	EQ	18-Sep-2020	2259.65	2274.00	2274.95	2181.00	2185.00	2215.45	2242.01	891189	19980.52	61196	684513	76.81
HDFCBANK	EQ	18-Sep-2020	1083.60	1092.00	1092.20	1047.20	1058.90	1057.30	1068.82	11740889	125489.19	194150	5051107	43.02
HDFCLIFE	EQ	18-Sep-2020	591.85	594.00	594.80	583.50	587.80	585.10	586.95	2587595	15188.02	57640	1465790	56.65
HDFCMFGETF	EQ	18-Sep-2020	4627.70	4623.60	4639.00	4617.05	4634.00	4633.45	4627.82	8342	386.05	561	6246	74.87
HDFCNIFETF	EQ	18-Sep-2020	1214.41	1216.99	1219.82	1201.81	1204.40	1204.85	1210.54	749	9.07	96	521	69.56
HDFCSENETF	EQ	18-Sep-2020	4135.00	4150.00	4165.00	4099.95	4099.95	4099.95	4143.08	115	4.76	38	82	71.30
HDIL	BZ	18-Sep-2020	4.90	4.75	4.85	4.70	4.70	4.70	4.71	141748	6.67	242	-	-
HEG	EQ	18-Sep-2020	760.10	765.60	774.00	750.00	763.00	759.85	761.68	300046	2285.38	11298	71628	23.87
HEIDELBERG	EQ	18-Sep-2020	188.60	189.00	190.85	184.30	189.30	189.00	188.23	209293	393.95	3237	103974	49.68
HERCULES	EQ	18-Sep-2020	86.85	87.10	95.00	86.70	94.60	92.75	91.01	125244	113.99	1861	80732	64.46
HERITGFOOD	EQ	18-Sep-2020	351.45	355.95	355.95	340.00	348.00	344.90	347.71	20400	70.93	1079	11408	55.92
HEROMOTOCO	EQ	18-Sep-2020	3061.00	3080.00	3121.85	3075.10	3109.00	3112.65	3102.44	1362768	42279.08	54757	378781	27.79
HESTERBIO	EQ	18-Sep-2020	1655.05	1679.95	1830.05	1672.05	1775.00	1753.00	1774.25	60556	1074.42	5739	25093	41.44
HEXATRADEX	BE	18-Sep-2020	32.45	32.45	33.25	30.85	31.50	31.90	32.50	47988	15.60	97	-	-
HEXAWARE	EQ	18-Sep-2020	458.75	457.00	461.65	457.00	458.25	458.85	458.97	721879	3313.23	7992	550029	76.19
HFCL	EQ	18-Sep-2020	15.40	15.65	15.65	14.40	14.65	14.60	14.95	4081668	610.12	7537	2739047	67.11
HGINFRA	EQ	18-Sep-2020	207.65	209.05	212.70	203.50	205.00	204.95	209.03	41237	86.20	1959	22859	55.43
HGS	EQ	18-Sep-2020	761.65	762.00	768.00	736.10	741.50	740.30	750.41	17626	132.27	1596	11307	64.15
HHOF1140RG	MF	18-Sep-2020	7.21	7.22	7.22	7.22	7.22	7.22	7.22	47	0.00	1	47	100.00
HIKAL	EQ	18-Sep-2020	182.90	184.00	195.00	182.45	188.40	189.55	188.81	4147623	7830.99	43628	835288	20.14
HIL	EQ	18-Sep-2020	1706.70	1707.00	1770.00	1690.10	1720.00	1715.90	1728.29	19723	340.87	2303	8710	44.16
HILTON	EQ	18-Sep-2020	10.00	10.35	10.35	9.50	9.75	9.85	9.77	7763	0.76	57	5316	68.48
HIMATSEIDE	EQ	18-Sep-2020	89.30	90.00	92.50	86.10	91.00	90.80	89.90	923326	830.08	8189	464661	50.32
HINDALCO	EQ	18-Sep-2020	175.85	177.45	182.20	176.55	179.40	179.50	179.53	28529345	51218.86	120413	9359392	32.81
HINDCOMPOS	EQ	18-Sep-2020	190.40	193.15	203.00	190.10	194.05	194.75	197.12	4913	9.68	259	2188	44.53
HINDCOPPER	EQ	18-Sep-2020	37.25	37.75	37.95	36.20	36.80	36.50	37.23	942213	350.76	4075	358450	38.04
HINDMOTORS	EQ	18-Sep-2020	5.80	5.80	5.80	5.70	5.75	5.75	5.72	52435	3.00	178	42525	81.10
HINDNATGLS	EQ	18-Sep-2020	27.80	27.90	27.90	27.10	27.15	27.60	27.55	4502	1.24	89	4436	98.53
HINDOILEXP	EQ	18-Sep-2020	75.95	76.90	77.95	73.65	74.65	74.55	75.80	597506	452.92	5775	281145	47.05
HINDPETRO	EQ	18-Sep-2020	196.85	198.90	199.00	193.40	194.00	194.05	195.91	6335362	12411.47	42431	2027590	32.00
HINDUNILVR	EQ	18-Sep-2020	2128.20	2120.00	2127.55	2090.00	2099.00	2098.70	2099.77	4475209	93969.32	209451	2730926	61.02
HINDZINC	EQ	18-Sep-2020	215.95	217.60	220.85	211.80	214.00	213.45	215.79	618590	1334.88	11118	310728	50.23
HIRECT	EQ	18-Sep-2020	128.30	128.00	129.95	127.00	128.25	128.75	128.73	8105	10.43	303	5410	66.75
HISARMETAL	EQ	18-Sep-2020	82.80	84.40	84.55	81.50	82.95	82.10	82.94	7591	6.30	187	5947	78.34
HITECH	EQ	18-Sep-2020	121.00	117.70	121.95	117.20	117.20	118.05	119.41	8308	9.92	102	6376	76.75
HITECHCORP	BE	18-Sep-2020	92.95	90.10	96.95	90.10	95.90	95.90	92.74	2320	2.15	57	-	-
HITECHGEAR	EQ	18-Sep-2020	129.95	130.25	135.00	130.00	133.90	133.80	132.28	3646	4.82	75	3480	95.45
HLVLTD	EQ	18-Sep-2020	5.05	5.00	5.05	4.95	5.00	5.00	4.98	46175	2.30	111	21154	45.81
HMT	BZ	18-Sep-2020	16.90	16.70	17.65	16.70	16.95	16.95	17.37	2585	0.45	18	-	-
HMVL	EQ	18-Sep-2020	52.20	52.35	53.85	51.25	51.40	51.70	52.09	17814	9.28	371	10917	61.28
HNDFDS	EQ	18-Sep-2020	957.40	961.20	979.75	935.00	945.00	944.50	956.48	10057	96.19	1199	6465	64.28
HNGSNGBEES	EQ	18-Sep-2020	333.00	333.00	333.00	325.00	333.00	333.00	332.17	57	0.19	20	54	94.74
HONAUT	EQ	18-Sep-2020	33774.55	33888.00	34000.00	32500.65	32800.00	32747.05	33103.48	3088	1022.24	2015	1261	40.84
HONDAPOWER	EQ	18-Sep-2020	1059.25	1059.10	1090.00	1040.00	1040.00	1046.45	1060.09	2949	31.26	486	1419	48.12
HOTELRUGBY	EQ	18-Sep-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.50	805	0.01	9	805	100.00
HOVS	EQ	18-Sep-2020	41.55	42.80	43.00	40.90	41.70	41.15	42.11	9637	4.06	139	5256	54.54
HPL	EQ	18-Sep-2020	34.85	34.85	34.95	34.10	34.40	34.35	34.67	33529	11.63	472	27998	83.50
HSCL	EQ	18-Sep-2020	53.40	53.85	54.85	51.80	52.20	52.25	53.54	1566608	838.81	11194	675507	43.12
HSIL	EQ	18-Sep-2020	73.05	74.40	74.90	72.15	74.05	73.55	73.24	520545	381.27	5031	316062	60.72
HTMEDIA	BE	18-Sep-2020	14.05	14.30	14.45	13.90	14.30	14.00	14.04	13512	1.90	56	-	-
HUBTOWN	EQ	18-Sep-2020	10.75	11.00	11.25	10.35	10.70	10.75	10.88	59517	6.47	222	44995	75.60
HUDCO	EQ	18-Sep-2020	34.15	34.45	34.60	32.50	32.75	32.80	33.36	1975000	658.83	9682	1138053	57.62
HUDCO	N2	18-Sep-2020	1238.15	1240.00	1240.25	1239.00	1240.25	1239.61	1239.13	9576	118.66	29	8721	91.07
HUDCO	NE	18-Sep-2020	1469.90	1480.00	1480.00	1479.90	1480.00	1480.00	1479.90	103	1.52	3	103	100.00
HUSYSLTD	SM	18-Sep-2020	57.00	51.25	58.00	51.25	58.00	58.00	56.22	10000	5.62	5	8000	80.00
IBMFNIFTY	EQ	18-Sep-2020	125.97	125.97	125.97	121.80	121.82	121.82	122.49	1189	1.46	53	1022	85.95
IBREALEST	EQ	18-Sep-2020	58.80	59.30	61.60	58.25	60.90	60.40	60.00	3459437	2075.56	13881	1782080	51.51
IBUCCREDIT	N6	18-Sep-2020	930.00	935.00	935.00	930.00	930.00	930.00	933.13	40	0.37	2	40	100.00
IBUCCREDIT	N7	18-Sep-2020	860.03	860.00	860.00	860.00	860.00	860.00	860.00	200	1.72	3	200	100.00
IBUCCREDIT	NB	18-Sep-2020	885.00	850.00	850.00	850.00	850.00	850.00	850.00	17	0.14	2	17	100.00
IBULHSGFIN	EQ	18-Sep-2020	181.60	182.70	186.50	178.00	178.50	178.60	181.57	15286759	27756.82	112773	3939634	25.77
IBULHSGFIN	N8	18-Sep-2020	870.01	865.00	888.00	865.00	888.00	885.23	875.45	629	5.51	4	329	52.31
IBULHSGFIN	NA	18-Sep-2020	750.00	750.00	750.00	750.00	750.00	750.00	750.00	10	0.08	1	10	100.00
IBULHSGFIN	NE	18-Sep-2020	750.00	750.00	750.00	750.00	750.00	750.00	750.00	15	0.11	2	15	100.00
IBULISL	EQ	18-Sep-2020	46.45	46.70	47.00	45.00	45.25	45.50	46.13	67133	30.97	691	44307	66.00
IBVENTPP	E1	18-Sep-2020	113.80	115.95	118.00	113.55	114.00	114.35	115.37	64584	74.51	560	44539	68.96
IBVENTURES	EQ	18-Sep-2020	227.30	228.75	230.70	225.10	226.00	226.45	226.82	2799068	6348.76	35672	2260693	80.77
ICICI500	EQ	18-Sep-2020	155.86	157.00	157.47	155.00	156.99	156.96	156.82	953	1.49	65	826	86.67
ICICIALPLV	EQ	18-Sep-2020	121.60	120.20	126.88	99.90	122.80	122.79	120.34	7105	8.55	116	4518	63.59
ICICIB22	EQ	18-Sep-2020	25.51	25.51	25.69	25.45	25.60	25.53	25.53	183513	46.85	6856	138645	75.55
ICICIBANK	EQ	18-Sep-2020	369.00	370.00	374.65	364.55	368.85	369.55	369.94	78166940	289173.01	218031	43865005	56.12
ICICIBANKN	EQ	18-Sep-2020	221.99	221.00	227.00	216.71	220.10	219.27	220.68	9081	20.04	336	2847	31.35
ICICIBANKP	EQ	18-Sep-2020	121.59	123.00	123.49	120.10	120.80	120.78	121.54	5834	7.09	120	2359	40.44
ICICIGI	EQ	18-Sep-2020	1281.50	1293.15	1325.45	1257.45	1318.55	1295.95	1283.08	1520695	19511.76	44017	1265716	83.23
ICICIGOLD	EQ	18-Sep-2020	45.93	50.10	50.10	45.11	46.28	46.27	46.11	603621	278.31	808	582728	96.54
ICICILIQ	EQ	18-Sep-2020	999.99	999.95	1000.01	999.95	1000.00	999.99	1000.00	17165	171.65	43	13258	77.24
ICICILOVOL	EQ	18-Sep-2020	96.72	112.00	112.00	86.50	97.18	97.53	97.32	3428	3.34	189	3054	89.09
ICICIM150	EQ	18-Sep-2020	67.15	68.00	68.00	66.10	67.00	67.00	67.27	3788	2.55	34	3513	92.74
ICICIMCAP	EQ	18-Sep-2020	65.09	69.00	69.00	64.05	65.44	65.32	65.65	5568	3.66	101	4582	82.29
ICICINF100	EQ	18-Sep-2020	125.77	126.90	127.00	123.83	125.20	125.30	126.14	2651	3.34	113	2270	85.63
ICICINIFTY	EQ	18-Sep-2020	121.83	132.80	132.80	120.60	122.16	121.96	122.58	71311	87.41	3272	53171	74.56
ICICINV20	EQ	18-Sep-2020	59.28	60.75	62.50	55.00	59.16	59.22	59.17	2040	1.21	197	1299	63.68
ICICINXT50	EQ	18-Sep-2020	27.69	28.45	28.45	27.05	27.93	27.72	27.87	8055	2.24	118	6711	83.31
ICICIPRULI	EQ	18-Sep-2020	426.50	427.20	430.60	417.65	421.25	421.75	423.99	1304148	5529.44	25156	598599	45.90
ICICISENSX	EQ	18-Sep-2020	421.20	421.99	421.99	418.00	418.50	420.13	419.73	164	0.69	34	101	61.59
ICICITECH	EQ	18-Sep-2020	199.27	234.50	234.50	196.00	199.00	199.33	199.97	1131	2.26	45	910	80.46
ICIL	EQ	18-Sep-2020	94.75	94.75	102.15	93.35	100.90	101.25	99.79	472087	471.11	3530	391384	82.91
ICRA	EQ	18-Sep-2020	2749.05	2790.00	2804.10	2750.00	2795.00	2790.95	2772.69	1252	34.71	346	840	67.09
IDBI	EQ	18-Sep-2020	37.50	37.55	37.70	37.00	37.10	37.10	37.28	671279	250.22	3292	326246	48.60
IDBIGOLD	EQ	18-Sep-2020	4730.35	4742.75	4787.00	4717.00	4735.00	4738.25	4732.71	121	5.73	39	75	61.98
IDEA	EQ	18-Sep-2020	11.25	11.20	11.70	11.05	11.25	11.25	11.34	346087605	39245.33	89884	82949144	23.97
IDFC	EQ	18-Sep-2020	32.50	32.85	33.30	31.25	32.85	32.25	32.53	16262178	5290.43	22006	12597655	77.47
IDFCFIRSTB	EQ	18-Sep-2020	31.95	32.05	32.30	31.00	31.15	31.10	31.70	38395650	12169.55	53490	10222517	26.62
IDFCFIRSTB	N1	18-Sep-2020	5310.00	5315.00	5325.00	5315.00	5325.00	5325.00	5318.33	6	0.32	4	6	100.00
IDFCFIRSTB	N2	18-Sep-2020	10611.13	10750.00	10750.00	10650.50	10650.50	10650.50	10655.24	21	2.24	6	21	100.00
IDFCFIRSTB	N5	18-Sep-2020	5170.00	5105.00	5170.00	5105.00	5170.00	5170.00	5126.67	6	0.31	3	4	66.67
IDFCFIRSTB	N6	18-Sep-2020	10306.01	10310.06	10310.06	10310.05	10310.05	10310.05	10310.05	5	0.52	3	5	100.00
IDFCFIRSTB	NA	18-Sep-2020	10569.00	10501.00	10559.00	10501.00	10538.00	10538.00	10524.75	8	0.84	3	4	50.00
IDFCFIRSTB	NB	18-Sep-2020	5130.00	5130.00	5160.00	5130.00	5160.00	5160.00	5145.00	8	0.41	2	4	50.00
IDFCFIRSTB	NC	18-Sep-2020	10100.00	10260.00	10260.00	10065.01	10069.00	10069.00	10079.77	98	9.88	17	79	80.61
IDFNIFTYET	EQ	18-Sep-2020	121.00	121.00	121.89	121.00	121.24	121.24	121.43	1004	1.22	10	1004	100.00
IEX	EQ	18-Sep-2020	207.55	207.85	210.30	202.40	207.35	206.90	206.99	2308017	4777.44	25332	829585	35.94
IFBAGRO	EQ	18-Sep-2020	346.00	348.90	357.00	343.55	345.00	345.30	348.73	4922	17.16	383	2697	54.79
IFBIND	EQ	18-Sep-2020	656.35	659.60	669.00	628.00	628.00	632.35	648.29	87591	567.84	4510	39520	45.12
IFCI	EQ	18-Sep-2020	6.70	6.70	6.80	6.50	6.55	6.55	6.62	2125893	140.72	48071	1301985	61.24
IFCI	NF	18-Sep-2020	1065.01	1070.00	1070.01	1060.00	1065.00	1062.50	1063.07	261	2.77	16	201	77.01
IFCI	NH	18-Sep-2020	1093.54	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	100	1.09	1	100	100.00
IFCI	NL	18-Sep-2020	1062.55	1052.01	1059.99	1052.01	1054.06	1054.08	1053.23	80	0.84	8	50	62.50
IFGLEXPOR	EQ	18-Sep-2020	159.70	164.00	164.90	155.10	157.00	158.45	160.60	9750	15.66	376	3632	37.25
IGARASHI	EQ	18-Sep-2020	308.25	310.00	312.90	302.25	303.00	303.05	306.62	33741	103.46	1504	18131	53.74
IGL	EQ	18-Sep-2020	418.60	420.50	426.00	412.30	415.95	420.00	419.73	14026634	58873.82	101068	8387627	59.80
IGPL	EQ	18-Sep-2020	254.75	256.00	270.00	252.85	260.00	257.85	263.56	204563	539.14	5058	92253	45.10
IIFCL	N2	18-Sep-2020	1370.75	1370.75	1370.75	1340.00	1360.00	1360.00	1362.71	368	5.01	11	221	60.05
IIFCL	N4	18-Sep-2020	1439.00	1438.00	1449.99	1438.00	1449.99	1449.99	1441.90	21	0.30	3	21	100.00
IIFL	EQ	18-Sep-2020	86.60	87.40	90.00	85.80	87.50	87.20	87.66	763578	669.36	6303	222628	29.16
IIFL	N4	18-Sep-2020	1030.99	1021.35	1031.99	1018.00	1021.35	1020.42	1022.18	1181	12.07	18	1106	93.65
IIFL	N5	18-Sep-2020	1080.35	1080.60	1080.60	1080.60	1080.60	1080.60	1080.60	100	1.08	1	100	100.00
IIFL	N6	18-Sep-2020	1000.00	1000.00	1000.00	999.00	999.00	999.00	999.29	35	0.35	2	35	100.00
IIFL	N8	18-Sep-2020	1107.90	1108.13	1108.40	1108.13	1108.13	1108.13	1108.14	336	3.72	12	336	100.00
IIFL	N9	18-Sep-2020	1026.15	1007.00	1023.00	1003.00	1015.00	1019.00	1004.01	163	1.64	10	160	98.16
IIFL	NC	18-Sep-2020	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	30	0.30	1	30	100.00
IIFLSEC	EQ	18-Sep-2020	38.00	38.25	40.95	38.15	39.60	39.55	39.74	1508292	599.33	4599	573099	38.00
IIFLWAM	EQ	18-Sep-2020	978.50	980.00	994.90	975.00	990.00	982.40	980.00	25728	252.13	1300	20891	81.20
IITL	BE	18-Sep-2020	58.05	55.85	57.85	55.20	55.20	55.20	55.87	1445	0.81	13	-	-
IL&FSENGG	BZ	18-Sep-2020	3.90	4.05	4.05	3.80	4.05	4.05	3.95	24411	0.96	41	-	-
IL&FSTRANS	BZ	18-Sep-2020	1.35	1.30	1.40	1.30	1.30	1.35	1.34	11800	0.16	35	-	-
IMAGICAA	EQ	18-Sep-2020	4.40	4.45	4.45	4.20	4.20	4.20	4.24	110073	4.67	752	80661	73.28
IMFA	EQ	18-Sep-2020	242.20	246.90	253.15	240.45	245.00	244.65	246.11	24309	59.83	1740	12590	51.79
IMPAL	EQ	18-Sep-2020	560.00	556.05	567.60	556.00	564.80	561.10	561.04	833	4.67	57	732	87.88
IMPEXFERRO	BE	18-Sep-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	500	0.00	4	-	-
INDBANK	EQ	18-Sep-2020	11.60	11.50	11.70	11.30	11.30	11.35	11.42	32039	3.66	254	20000	62.42
INDHOTEL	EQ	18-Sep-2020	99.65	99.80	102.35	99.00	101.50	100.15	100.27	1955516	1960.84	18047	1165753	59.61
INDIACEM	EQ	18-Sep-2020	128.10	128.00	128.05	121.30	122.70	122.70	124.73	2033496	2536.32	15307	801027	39.39
INDIAGLYCO	EQ	18-Sep-2020	291.15	292.00	296.80	288.00	288.95	289.80	292.73	104147	304.87	3096	37403	35.91
INDIAMART	EQ	18-Sep-2020	4966.00	5017.40	5100.00	4945.00	5000.00	5005.00	5021.16	143606	7210.69	27479	67169	46.77
INDIANB	EQ	18-Sep-2020	62.30	62.35	62.95	60.05	60.35	60.50	61.08	864027	527.75	5831	495067	57.30
INDIANCARD	EQ	18-Sep-2020	99.75	95.00	103.60	94.50	95.00	95.35	96.99	3717	3.61	166	1459	39.25
INDIANHUME	EQ	18-Sep-2020	180.80	182.00	183.30	178.30	180.15	179.65	180.68	23227	41.97	956	12618	54.32
INDIGO	EQ	18-Sep-2020	1326.20	1330.00	1334.90	1303.05	1315.00	1315.20	1315.28	1734743	22816.64	43328	757264	43.65
INDIGRID	IV	18-Sep-2020	103.09	103.01	104.00	103.01	103.87	103.93	103.71	227934	236.38	91	214326	94.03
INDLMETER	EQ	18-Sep-2020	15.20	15.00	15.60	14.45	15.00	15.00	14.92	1725	0.26	20	1224	70.96
INDNIPPON	EQ	18-Sep-2020	345.65	351.80	351.80	343.40	346.40	344.75	346.52	6825	23.65	630	2716	39.79
INDOCO	EQ	18-Sep-2020	281.40	283.00	290.00	265.00	270.90	269.85	276.56	285653	790.00	8310	201466	70.53
INDORAMA	EQ	18-Sep-2020	23.00	24.05	24.15	23.90	24.15	24.15	24.14	46404	11.20	76	46404	100.00
INDOSOLAR	BZ	18-Sep-2020	1.35	1.30	1.40	1.30	1.30	1.30	1.32	66534	0.88	41	-	-
INDOSTAR	EQ	18-Sep-2020	305.40	305.40	310.00	295.10	303.70	301.30	302.61	70163	212.32	5505	24994	35.62
INDOTECH	EQ	18-Sep-2020	98.95	101.40	101.45	97.00	97.50	98.05	98.73	36429	35.97	1309	4962	13.62
INDOTHAI	EQ	18-Sep-2020	18.25	18.25	18.70	18.10	18.10	18.45	18.46	6774	1.25	69	4980	73.52
INDOWIND	EQ	18-Sep-2020	2.90	2.90	3.00	2.80	2.95	2.85	2.93	128488	3.77	182	110938	86.34
INDRAMEDCO	EQ	18-Sep-2020	50.85	51.55	51.80	50.05	50.25	50.25	50.99	289980	147.87	2319	142029	48.98
INDSWFTLAB	EQ	18-Sep-2020	41.30	42.30	43.35	42.30	43.35	43.35	43.28	84803	36.70	162	78885	93.02
INDSWFTLTD	BE	18-Sep-2020	2.80	2.80	2.90	2.80	2.90	2.90	2.85	764	0.02	8	-	-
INDTERRAIN	EQ	18-Sep-2020	32.55	32.25	32.85	32.25	32.60	32.40	32.49	66204	21.51	589	44988	67.95
INDUSINDBK	EQ	18-Sep-2020	617.35	622.95	624.65	600.00	616.20	613.20	614.36	10335152	63495.54	150098	2114651	20.46
INEOSSTYRO	EQ	18-Sep-2020	516.25	512.70	532.00	512.65	525.00	520.55	523.88	14262	74.72	719	10131	71.03
INFIBEAM	EQ	18-Sep-2020	79.60	80.00	83.50	75.90	76.75	76.90	77.99	6204548	4838.78	19053	5348915	86.21
INFOBEAN	EQ	18-Sep-2020	129.25	132.95	132.95	127.05	131.00	131.50	131.22	22402	29.40	473	16690	74.50
INFOMEDIA	BE	18-Sep-2020	3.40	3.50	3.50	3.25	3.25	3.25	3.46	600	0.02	3	-	-
INFRABEES	EQ	18-Sep-2020	330.39	331.45	336.35	331.00	335.80	332.62	335.30	64	0.21	16	55	85.94
INFRATEL	EQ	18-Sep-2020	196.40	198.00	200.75	195.30	198.30	199.35	197.76	7756023	15338.45	51954	1738424	22.41
INFY	EQ	18-Sep-2020	1011.00	1011.00	1018.80	999.10	1003.40	1002.15	1007.23	12897897	129911.32	228827	7647298	59.29
INGERRAND	EQ	18-Sep-2020	625.10	625.85	626.20	617.10	618.05	619.55	619.99	13763	85.33	2548	6960	50.57
INNOVANA	SM	18-Sep-2020	113.55	107.90	108.10	107.90	107.90	107.90	107.94	21000	22.67	17	19000	90.48
INOXLEISUR	EQ	18-Sep-2020	294.20	294.20	297.50	283.50	287.00	286.05	291.10	316889	922.45	14408	167136	52.74
INOXWIND	EQ	18-Sep-2020	43.45	43.60	44.85	42.00	42.80	42.85	43.73	175373	76.69	1666	63916	36.45
INSECTICID	EQ	18-Sep-2020	494.30	498.00	504.25	492.85	495.35	496.15	498.59	139231	694.19	6168	62135	44.63
INSPIRISYS	EQ	18-Sep-2020	30.55	30.50	30.55	30.05	30.10	30.40	30.35	2026	0.61	19	1504	74.23
INTELLECT	EQ	18-Sep-2020	215.65	218.95	223.70	210.00	214.20	213.40	217.07	353504	767.33	6756	149545	42.30
INTENTECH	EQ	18-Sep-2020	33.75	33.75	35.30	32.30	33.00	32.95	34.04	36133	12.30	327	24333	67.34
INVENTURE	EQ	18-Sep-2020	17.00	17.25	17.85	16.55	17.10	17.20	17.18	9837	1.69	309	7220	73.40
IOB	EQ	18-Sep-2020	10.10	10.15	10.20	10.00	10.05	10.05	10.07	1283586	129.30	2133	767020	59.76
IOC	EQ	18-Sep-2020	81.80	82.60	82.85	80.25	80.80	80.70	81.35	21035497	17111.64	48115	10953791	52.07
IOLCP	EQ	18-Sep-2020	827.00	834.00	860.00	819.00	830.50	829.95	840.08	1451789	12196.13	41943	326753	22.51
IPCALAB	EQ	18-Sep-2020	2151.20	2157.90	2199.00	2082.65	2160.00	2167.15	2154.23	889743	19167.09	61050	431004	48.44
IRB	EQ	18-Sep-2020	119.70	121.00	121.00	115.35	116.70	116.10	118.31	940811	1113.04	9229	650395	69.13
IRBINVIT	IV	18-Sep-2020	34.89	35.54	36.13	34.75	34.98	34.99	35.25	125000	44.06	39	102500	82.00
IRCON	EQ	18-Sep-2020	87.00	89.00	90.45	87.50	89.30	89.00	88.93	1826884	1624.65	14305	730229	39.97
IRCTC	EQ	18-Sep-2020	1370.70	1376.00	1420.00	1370.70	1410.00	1405.35	1391.11	753209	10477.94	33967	343913	45.66
IREDA	N6	18-Sep-2020	1440.00	1547.20	1547.20	1430.00	1435.00	1435.00	1435.09	1014	14.55	10	1008	99.41
IRFC	N1	18-Sep-2020	1125.88	1126.00	1130.20	1126.00	1129.40	1129.40	1128.95	278	3.14	11	278	100.00
IRFC	N2	18-Sep-2020	1247.00	1260.00	1260.00	1252.00	1252.00	1252.00	1256.00	40	0.50	2	40	100.00
IRFC	N3	18-Sep-2020	1123.20	1123.71	1123.71	1123.71	1123.71	1123.71	1123.71	400	4.49	1	400	100.00
IRFC	N7	18-Sep-2020	1369.99	1369.99	1369.99	1369.99	1369.99	1369.99	1369.99	10	0.14	1	10	100.00
IRFC	N9	18-Sep-2020	1166.50	1169.00	1169.00	1160.20	1169.00	1169.00	1168.89	613	7.17	17	613	100.00
IRFC	NA	18-Sep-2020	1324.99	1347.08	1347.08	1314.95	1314.95	1314.95	1315.85	601	7.91	5	601	100.00
IRFC	ND	18-Sep-2020	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	40	0.47	2	40	100.00
IRFC	NE	18-Sep-2020	1363.00	1379.60	1379.60	1324.01	1324.50	1324.50	1345.37	41	0.55	5	31	75.61
IRFC	NJ	18-Sep-2020	1282.00	1282.00	1282.00	1281.00	1281.20	1281.20	1281.29	517	6.62	5	317	61.32
IRFC	NK	18-Sep-2020	1356.83	1350.01	1351.00	1350.01	1351.00	1351.00	1350.51	80	1.08	2	40	50.00
IRFC	NO	18-Sep-2020	1300.36	1300.00	1300.00	1298.01	1300.00	1299.99	1299.26	270	3.51	10	200	74.07
ISEC	EQ	18-Sep-2020	478.35	482.70	496.00	475.60	478.00	479.20	485.64	597117	2899.87	19852	209173	35.03
ISFT	EQ	18-Sep-2020	88.45	89.95	92.85	85.70	92.00	89.85	91.24	6202	5.66	174	3811	61.45
ISMTLTD	BE	18-Sep-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	25269	2.92	30	-	-
ITC	EQ	18-Sep-2020	178.60	179.55	179.85	177.00	179.50	179.10	178.49	29783208	53161.50	200019	13507852	45.35
ITDC	EQ	18-Sep-2020	270.25	265.25	266.30	256.00	257.00	258.75	261.80	87385	228.77	3629	30940	35.41
ITDCEM	EQ	18-Sep-2020	49.95	50.70	52.70	50.35	51.20	51.60	51.67	1004387	518.95	7581	407887	40.61
ITI	EQ	18-Sep-2020	130.25	130.25	133.10	128.25	130.30	130.40	130.91	1070146	1400.98	12453	165642	15.48
IVC	BE	18-Sep-2020	3.95	4.00	4.00	3.85	3.90	3.90	3.91	23895	0.93	63	-	-
IVP	EQ	18-Sep-2020	45.00	45.00	45.00	44.10	44.10	44.15	44.70	1086	0.49	11	1086	100.00
IVZINGOLD	EQ	18-Sep-2020	4677.85	4602.00	4700.00	4602.00	4700.00	4700.00	4695.20	91	4.27	18	89	97.80
IVZINNIFTY	EQ	18-Sep-2020	1234.45	1238.75	1238.75	1238.75	1238.75	1238.75	1238.75	9	0.11	1	9	100.00
IZMO	EQ	18-Sep-2020	35.50	36.60	37.25	34.50	35.20	35.10	36.10	44520	16.07	565	28515	64.05
J&KBANK	EQ	18-Sep-2020	17.05	17.05	17.15	16.05	16.35	16.30	16.47	4882118	803.95	7949	4073251	83.43
JAGRAN	EQ	18-Sep-2020	38.35	38.50	39.00	38.20	38.40	38.30	38.58	183591	70.83	2093	124301	67.71
JAGSNPHARM	EQ	18-Sep-2020	41.40	42.00	43.50	41.15	41.85	41.75	42.44	197696	83.91	1449	112009	56.66
JAIBALAJI	EQ	18-Sep-2020	18.60	19.40	19.40	18.30	18.70	18.40	18.57	6395	1.19	44	5913	92.46
JAICORPLTD	EQ	18-Sep-2020	89.70	90.05	90.95	87.75	88.45	88.50	89.62	691710	619.92	3982	150225	21.72
JAIHINDPRO	BZ	18-Sep-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	6497	0.08	6	-	-
JAINSTUDIO	BZ	18-Sep-2020	2.50	2.60	2.60	2.40	2.40	2.40	2.55	10210	0.26	13	-	-
JAMNAAUTO	EQ	18-Sep-2020	49.10	49.40	52.15	48.65	50.65	50.90	51.06	3645706	1861.36	17137	1042925	28.61
JASH	EQ	18-Sep-2020	179.80	180.25	184.00	178.35	184.00	180.45	180.39	7338	13.24	129	5207	70.96
JAYAGROGN	EQ	18-Sep-2020	103.90	104.50	105.40	98.75	100.10	100.15	101.12	9548	9.66	223	6665	69.81
JAYBARMARU	EQ	18-Sep-2020	212.90	216.40	216.40	209.20	210.35	210.45	211.95	12095	25.64	617	7335	60.64
JAYNECOIND	BE	18-Sep-2020	3.50	3.35	3.40	3.35	3.35	3.35	3.35	11252	0.38	23	-	-
JAYSREETEA	EQ	18-Sep-2020	63.60	64.10	64.50	62.00	62.40	62.30	62.79	108628	68.20	1315	62001	57.08
JBCHEPHARM	EQ	18-Sep-2020	1069.70	1080.00	1149.90	1080.00	1125.05	1125.85	1119.84	3582175	40114.77	127208	1116710	31.17
JBFIND	EQ	18-Sep-2020	8.55	8.85	8.95	8.50	8.60	8.65	8.69	25458	2.21	137	16999	66.77
JBMA	EQ	18-Sep-2020	235.65	235.80	239.00	227.00	230.50	229.05	232.34	20160	46.84	960	9340	46.33
JCHAC	EQ	18-Sep-2020	2278.55	2312.95	2312.95	2260.00	2266.65	2267.30	2287.30	3002	68.66	615	1722	57.36
JETAIRWAYS	BZ	18-Sep-2020	27.20	26.60	27.25	26.55	26.65	26.80	26.88	33497	9.00	312	-	-
JHS	BE	18-Sep-2020	23.70	22.55	24.85	22.55	22.70	22.85	22.96	153668	35.28	488	-	-
JINDALPHOT	EQ	18-Sep-2020	12.60	12.35	13.45	12.35	13.00	13.00	13.18	2811	0.37	37	2337	83.14
JINDALPOLY	EQ	18-Sep-2020	464.40	465.00	472.00	446.10	454.80	454.55	460.79	46308	213.38	3298	18388	39.71
JINDALSAW	EQ	18-Sep-2020	70.95	71.00	71.00	67.00	67.25	67.40	68.73	1712115	1176.68	10643	725978	42.40
JINDALSTEL	EQ	18-Sep-2020	202.25	201.55	203.50	197.10	198.00	198.30	199.59	6009913	11995.08	53253	1692770	28.17
JINDRILL	EQ	18-Sep-2020	71.40	71.05	72.75	69.90	70.10	70.10	71.01	16661	11.83	435	6136	36.83
JINDWORLD	EQ	18-Sep-2020	49.05	50.95	51.45	49.35	50.00	49.90	49.98	74671	37.32	584	55077	73.76
JISLDVREQS	EQ	18-Sep-2020	12.75	12.75	13.35	12.20	12.35	12.30	12.96	157529	20.41	532	91820	58.29
JISLJALEQS	EQ	18-Sep-2020	16.85	17.00	17.25	16.05	16.05	16.05	16.33	5112503	834.90	7540	3317476	64.89
JITFINFRA	BE	18-Sep-2020	7.35	7.15	7.40	7.00	7.00	7.00	7.12	6496	0.46	23	-	-
JIYAECO	EQ	18-Sep-2020	9.15	9.25	9.60	9.00	9.60	9.60	9.55	116045	11.08	317	80072	69.00
JKCEMENT	EQ	18-Sep-2020	1585.90	1585.00	1607.95	1549.25	1581.00	1556.35	1563.20	203206	3176.52	16669	164587	81.00
JKIL	EQ	18-Sep-2020	111.25	111.90	113.90	109.50	111.30	110.30	111.77	51462	57.52	791	36259	70.46
JKLAKSHMI	EQ	18-Sep-2020	268.80	270.00	276.50	265.85	273.55	273.15	271.89	358235	974.01	18912	212107	59.21
JKPAPER	EQ	18-Sep-2020	94.60	95.00	97.85	94.50	97.50	96.80	96.13	1161576	1116.63	10246	562605	48.43
JKTYRE	EQ	18-Sep-2020	60.00	60.20	61.95	59.70	61.90	61.50	60.93	838784	511.04	4325	570232	67.98
JMA	EQ	18-Sep-2020	29.30	29.20	30.00	28.45	30.00	28.95	28.76	7289	2.10	92	5284	72.49
JMCPROJECT	EQ	18-Sep-2020	56.60	59.00	59.00	55.25	56.35	56.00	57.18	181518	103.79	2018	96530	53.18
JMFINANCIL	EQ	18-Sep-2020	80.85	81.75	83.15	81.20	82.00	82.05	82.16	1900779	1561.66	20959	1575037	82.86
JMTAUTOLTD	EQ	18-Sep-2020	3.00	3.00	3.05	2.90	2.95	2.95	2.95	194533	5.75	357	118889	61.12
JOCIL	EQ	18-Sep-2020	185.10	188.25	190.00	183.00	183.55	184.80	186.36	7878	14.68	441	4807	61.02
JPASSOCIAT	EQ	18-Sep-2020	3.45	3.45	3.50	3.30	3.35	3.35	3.40	4033361	136.94	2001	2507547	62.17
JPINFRATEC	EQ	18-Sep-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.28	488629	6.26	308	247594	50.67
JPOLYINVST	EQ	18-Sep-2020	14.55	14.50	14.95	14.00	14.20	14.20	14.61	268	0.04	8	268	100.00
JPPOWER	EQ	18-Sep-2020	2.55	2.60	2.60	2.45	2.50	2.50	2.50	5557243	138.65	1002	3824431	68.82
JSL	EQ	18-Sep-2020	44.55	44.35	45.20	43.50	44.15	44.00	44.45	405854	180.40	3421	234268	57.72
JSLHISAR	EQ	18-Sep-2020	93.85	94.50	95.90	91.20	91.50	91.45	93.18	310840	289.63	3418	168135	54.09
JSWENERGY	EQ	18-Sep-2020	59.00	59.50	61.50	58.95	60.55	60.90	60.50	2884272	1745.06	7083	1896202	65.74
JSWHL	EQ	18-Sep-2020	2369.35	2346.00	2390.00	2337.00	2390.00	2384.65	2374.17	562	13.34	90	359	63.88
JSWSTEEL	EQ	18-Sep-2020	286.85	285.30	293.55	284.45	288.10	287.70	289.00	9911089	28643.47	52919	4090538	41.27
JTEKTINDIA	EQ	18-Sep-2020	81.45	83.20	84.00	81.25	82.15	81.80	82.31	240846	198.23	1863	147412	61.21
JUBILANT	EQ	18-Sep-2020	776.95	779.80	824.00	772.65	800.05	799.25	804.87	1096055	8821.81	36383	377985	34.49
JUBLFOOD	EQ	18-Sep-2020	2407.75	2407.75	2423.60	2347.45	2354.90	2360.80	2386.77	808402	19294.67	34365	197263	24.40
JUBLINDS	EQ	18-Sep-2020	143.50	142.85	145.00	140.20	141.15	141.50	141.78	14886	21.11	603	7369	49.50
JUMPNET	EQ	18-Sep-2020	95.55	95.25	98.50	94.90	95.95	95.95	95.79	446632	427.84	2136	285349	63.89
JUNIORBEES	EQ	18-Sep-2020	288.01	300.00	300.00	285.00	288.96	288.73	288.68	45609	131.66	1710	23438	51.39
JUSTDIAL	EQ	18-Sep-2020	386.40	384.80	389.00	375.50	377.00	378.85	381.56	604924	2308.13	13359	155894	25.77
JYOTHYLAB	EQ	18-Sep-2020	149.60	150.50	154.70	150.50	153.55	153.50	153.30	358749	549.97	9562	189762	52.90
JYOTISTRUC	BZ	18-Sep-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	60476	1.57	31	-	-
KABRAEXTRU	EQ	18-Sep-2020	63.80	63.60	63.65	62.00	62.10	62.40	62.90	19655	12.36	253	17074	86.87
KAJARIACER	EQ	18-Sep-2020	521.30	524.15	534.85	502.75	518.00	515.15	525.14	347724	1826.05	12270	145444	41.83
KAKATCEM	EQ	18-Sep-2020	157.80	156.35	160.35	154.40	154.70	155.20	157.02	4871	7.65	160	3504	71.94
KALPATPOWR	EQ	18-Sep-2020	263.60	264.95	265.10	252.35	254.40	253.75	257.27	477794	1229.24	11754	355415	74.39
KALYANIFRG	BE	18-Sep-2020	143.80	143.80	145.75	137.05	142.65	142.65	139.57	1587	2.21	33	-	-
KAMATHOTEL	EQ	18-Sep-2020	30.55	30.55	31.95	30.50	30.65	30.60	30.74	29692	9.13	311	20444	68.85
KAMDHENU	EQ	18-Sep-2020	74.60	74.65	75.15	72.20	74.70	73.65	74.45	11534	8.59	145	7585	65.76
KANANIIND	EQ	18-Sep-2020	3.50	3.55	3.60	3.35	3.35	3.35	3.41	5025	0.17	16	3022	60.14
KANORICHEM	EQ	18-Sep-2020	36.60	36.35	37.60	36.30	36.65	36.60	36.95	17443	6.45	289	10933	62.68
KANSAINER	EQ	18-Sep-2020	518.45	519.35	532.05	508.55	509.70	510.25	515.55	247197	1274.43	8244	197154	79.76
KAPSTON	EQ	18-Sep-2020	98.25	100.00	108.05	100.00	108.05	108.05	107.57	7592	8.17	158	6393	84.21
KARDA	BE	18-Sep-2020	97.05	101.45	101.90	98.00	101.75	101.75	99.40	81285	80.80	363	-	-
KARMAENG	EQ	18-Sep-2020	9.70	10.15	10.15	9.50	9.75	9.60	9.66	2181	0.21	30	2134	97.85
KARURVYSYA	EQ	18-Sep-2020	35.80	36.00	36.60	34.90	35.85	35.80	35.69	1804835	644.23	7690	1109418	61.47
KAUSHALYA	BE	18-Sep-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	32312	0.61	26	-	-
KAYA	EQ	18-Sep-2020	225.95	225.00	231.00	217.25	231.00	229.10	227.01	14276	32.41	554	10115	70.85
KCP	EQ	18-Sep-2020	61.75	62.25	62.85	60.80	61.00	61.05	61.61	139394	85.88	1395	91928	65.95
KCPSUGIND	EQ	18-Sep-2020	15.30	15.25	15.40	15.00	15.00	15.10	15.23	96043	14.63	343	50634	52.72
KDDL	EQ	18-Sep-2020	179.80	179.20	188.75	179.20	188.75	188.75	187.86	7146	13.42	187	4856	67.95
KEC	EQ	18-Sep-2020	347.25	350.50	354.70	333.40	351.55	337.85	338.75	1965811	6659.20	24535	1779172	90.51
KECL	EQ	18-Sep-2020	11.40	11.60	11.60	11.10	11.55	11.20	11.29	62766	7.09	261	48674	77.55
KEI	EQ	18-Sep-2020	370.65	371.40	374.95	366.30	373.00	372.55	371.68	196226	729.33	12302	129463	65.98
KELLTONTEC	EQ	18-Sep-2020	46.35	48.00	48.65	48.00	48.65	48.65	48.48	789206	382.63	1152	542278	68.71
KENNAMET	EQ	18-Sep-2020	780.60	798.80	849.00	771.25	787.50	780.85	784.15	3932	30.83	382	2741	69.71
KERNEX	BE	18-Sep-2020	18.75	18.00	18.95	17.95	18.00	18.00	18.01	1321	0.24	20	-	-
KESORAMIND	EQ	18-Sep-2020	40.50	40.85	41.35	39.05	39.30	39.35	40.10	115315	46.25	1086	82795	71.80
KEYFINSERV	EQ	18-Sep-2020	37.20	36.05	38.20	36.05	38.05	36.80	36.54	625	0.23	26	443	70.88
KGL	BZ	18-Sep-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.25	3144582	7.96	309	-	-
KHADIM	EQ	18-Sep-2020	114.45	116.50	117.50	113.20	114.00	114.25	115.45	35808	41.34	1392	13149	36.72
KHANDSE	EQ	18-Sep-2020	9.25	9.05	9.50	8.70	8.80	9.15	9.27	658	0.06	19	385	58.51
KICL	EQ	18-Sep-2020	1304.85	1287.10	1338.00	1287.10	1335.00	1331.95	1318.47	800	10.55	139	582	72.75
KILITCH	EQ	18-Sep-2020	89.85	89.45	92.50	87.85	90.35	89.95	91.18	12941	11.80	334	7602	58.74
KINGFA	EQ	18-Sep-2020	478.30	483.95	487.95	470.00	473.00	472.45	479.99	5797	27.82	487	2458	42.40
KIOCL	EQ	18-Sep-2020	128.90	129.15	131.05	123.00	127.50	124.10	125.41	44840	56.23	1596	23241	51.83
KIRIINDUS	EQ	18-Sep-2020	516.05	520.00	539.00	502.40	533.50	528.85	522.88	219903	1149.84	7569	88926	40.44
KIRLFER	EQ	18-Sep-2020	85.40	87.00	87.00	82.50	85.50	85.15	83.92	64087	53.78	1178	38851	60.62
KIRLOSBROS	EQ	18-Sep-2020	115.70	116.85	117.70	115.10	116.00	115.80	116.50	29445	34.30	1358	15026	51.03
KIRLOSENG	EQ	18-Sep-2020	116.35	117.45	117.45	115.00	115.60	115.30	115.71	33182	38.39	829	22446	67.65
KIRLOSIND	EQ	18-Sep-2020	634.70	634.75	647.00	615.20	637.05	637.05	636.00	5681	36.13	472	593	10.44
KITEX	EQ	18-Sep-2020	108.30	108.30	109.80	105.25	106.40	106.20	107.84	95406	102.89	1704	41143	43.12
KKCL	EQ	18-Sep-2020	783.75	795.00	804.05	785.00	789.95	789.05	792.68	614	4.87	51	467	76.06
KKVAPOW	SM	18-Sep-2020	330.00	335.00	335.00	335.00	335.00	335.00	335.00	250	0.84	1	250	100.00
KMSUGAR	EQ	18-Sep-2020	11.00	11.00	11.10	10.60	11.10	10.95	10.95	124496	13.63	397	73548	59.08
KNRCON	EQ	18-Sep-2020	264.70	265.20	271.80	263.45	269.00	269.95	268.74	131191	352.57	4513	72778	55.47
KOHINOOR	BZ	18-Sep-2020	10.50	10.00	10.60	10.00	10.55	10.25	10.30	2799	0.29	36	-	-
KOKUYOCMLN	EQ	18-Sep-2020	62.40	62.55	64.20	61.80	62.20	62.15	62.91	214614	135.00	2457	88153	41.08
KOLTEPATIL	EQ	18-Sep-2020	165.20	166.05	169.50	163.00	165.00	166.55	166.79	71856	119.85	2063	27736	38.60
KOPRAN	EQ	18-Sep-2020	84.25	87.00	88.45	86.15	88.45	88.45	88.14	620313	546.75	2462	299472	48.28
KOTAKBANK	EQ	18-Sep-2020	1305.10	1313.10	1314.00	1262.50	1281.00	1277.10	1285.59	6529412	83941.15	187609	3404455	52.14
KOTAKBKETF	EQ	18-Sep-2020	225.75	225.75	226.77	220.15	222.75	221.96	223.71	106912	239.17	1608	60952	57.01
KOTAKGOLD	EQ	18-Sep-2020	458.15	457.95	472.95	455.05	456.50	461.80	459.57	83942	385.77	1135	43612	51.95
KOTAKNIFTY	EQ	18-Sep-2020	119.89	123.50	127.10	119.33	119.50	119.58	119.83	152316	182.52	377	28203	18.52
KOTAKNV20	EQ	18-Sep-2020	60.15	60.50	60.50	59.60	60.25	59.99	60.14	2367	1.42	40	2032	85.85
KOTAKPSUBK	EQ	18-Sep-2020	138.59	141.98	141.98	134.50	137.00	136.82	137.62	10943	15.06	225	9061	82.80
KOTARISUG	EQ	18-Sep-2020	16.30	16.30	16.35	15.65	16.05	16.05	16.09	42237	6.80	149	35311	83.60
KOTHARIPET	EQ	18-Sep-2020	15.85	16.25	17.40	16.25	17.40	17.40	17.20	291132	50.08	796	223267	76.69
KOTHARIPRO	EQ	18-Sep-2020	61.65	61.65	63.65	61.65	61.70	61.95	62.64	5231	3.28	85	2501	47.81
KPITTECH	EQ	18-Sep-2020	104.50	106.00	114.50	100.00	107.40	107.70	107.45	3336103	3584.63	33679	1202499	36.05
KPRMILL	EQ	18-Sep-2020	651.65	657.90	667.00	631.50	635.90	636.90	647.28	43970	284.61	3735	21982	49.99
KRBL	EQ	18-Sep-2020	278.65	280.60	284.00	275.70	279.50	278.75	279.33	157278	439.33	4387	66475	42.27
KREBSBIO	EQ	18-Sep-2020	90.25	92.65	92.65	87.70	87.70	88.20	89.49	6279	5.62	228	4826	76.86
KRIDHANINF	EQ	18-Sep-2020	3.10	3.20	3.20	2.95	3.20	2.95	2.98	108794	3.25	166	93973	86.38
KRITIKA	SM	18-Sep-2020	36.80	37.00	37.10	37.00	37.10	37.10	37.05	16000	5.93	3	16000	100.00
KSB	EQ	18-Sep-2020	530.05	530.00	533.60	522.00	531.00	525.65	527.62	7636	40.29	671	5562	72.84
KSCL	EQ	18-Sep-2020	581.00	584.90	590.00	574.50	583.00	581.90	581.75	103823	604.00	5181	50922	49.05
KSERASERA	BE	18-Sep-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.25	1255849	3.15	356	-	-
KSK	EQ	18-Sep-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.42	305300	1.29	118	147742	48.39
KSL	EQ	18-Sep-2020	209.30	209.05	216.70	209.00	211.00	210.50	212.03	64527	136.81	3173	25257	39.14
KSOLVES	SM	18-Sep-2020	202.95	192.85	203.00	192.85	203.00	203.00	197.96	7200	14.25	6	3600	50.00
KTKBANK	EQ	18-Sep-2020	43.95	44.30	44.95	42.05	42.70	42.75	43.37	1598408	693.20	5796	1052805	65.87
KUANTUM	EQ	18-Sep-2020	43.65	44.30	44.30	43.00	43.60	43.35	43.46	12011	5.22	193	9432	78.53
KWALITY	EQ	18-Sep-2020	2.95	3.00	3.00	2.90	2.95	2.95	2.96	323386	9.58	401	202893	62.74
L&TFH	EQ	18-Sep-2020	64.65	64.95	65.95	63.30	63.60	63.60	64.68	10068666	6512.63	29151	2891632	28.72
L&TFINANCE	NA	18-Sep-2020	1159.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	50	0.57	1	50	100.00
L&TFINANCE	NE	18-Sep-2020	1075.00	1070.00	1074.99	1065.55	1065.55	1065.55	1072.62	50	0.54	4	50	100.00
L&TFINANCE	NG	18-Sep-2020	1145.00	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	120	1.38	4	120	100.00
L&TFINANCE	NU	18-Sep-2020	1112.56	1112.90	1112.90	1112.90	1112.90	1112.90	1112.90	20	0.22	1	20	100.00
L&TFINANCE	NY	18-Sep-2020	1076.00	1071.00	1076.99	1071.00	1076.99	1076.99	1071.63	67	0.72	4	60	89.55
L&TFINANCE	Y5	18-Sep-2020	1170.40	1110.00	1110.00	1095.00	1099.99	1099.40	1103.19	224	2.47	12	219	97.77
L&TFINANCE	Y9	18-Sep-2020	1105.00	1115.00	1116.00	1115.00	1116.00	1116.00	1115.07	54	0.60	2	50	92.59
L&TINFRA	N2	18-Sep-2020	2068.95	2066.00	2066.00	2060.11	2061.15	2061.15	2060.81	66	1.36	5	36	54.55
L&TINFRA	N3	18-Sep-2020	1048.26	1048.26	1049.33	1048.26	1049.33	1049.33	1048.85	45	0.47	3	45	100.00
L&TINFRA	N4	18-Sep-2020	2018.19	2018.00	2019.14	2014.11	2018.50	2018.50	2016.86	117	2.36	11	117	100.00
L&TINFRA	N6	18-Sep-2020	2117.00	2120.00	2120.25	2118.10	2120.10	2120.10	2119.68	215	4.56	13	215	100.00
LAKPRE	BZ	18-Sep-2020	3.50	3.60	3.60	3.60	3.60	3.60	3.60	1578	0.06	4	-	-
LAKSHVILAS	EQ	18-Sep-2020	22.85	23.45	23.45	21.75	22.30	22.25	22.51	1537655	346.11	4031	865794	56.31
LALPATHLAB	EQ	18-Sep-2020	1975.95	1998.00	2010.00	1941.70	2000.00	1986.15	1979.71	298684	5913.07	31087	204703	68.53
LAMBODHARA	EQ	18-Sep-2020	29.95	31.00	31.00	29.05	29.60	29.95	29.93	3744	1.12	75	2421	64.66
LAOPALA	EQ	18-Sep-2020	224.55	225.90	231.80	220.05	222.00	223.75	226.56	162254	367.60	5469	88541	54.57
LASA	EQ	18-Sep-2020	71.70	73.50	73.50	69.00	69.70	69.75	70.56	122968	86.77	1381	73117	59.46
LAURUSLABS	EQ	18-Sep-2020	1401.70	1448.00	1520.00	1440.00	1491.10	1493.50	1482.66	3317058	49180.73	118747	1267976	38.23
LAXMIMACH	EQ	18-Sep-2020	3715.90	3715.15	3740.00	3650.00	3700.00	3687.30	3703.76	4359	161.45	1112	2234	51.25
LEMONTREE	EQ	18-Sep-2020	28.75	29.10	29.10	28.05	28.50	28.30	28.35	584733	165.78	3613	370299	63.33
LEXUS	SM	18-Sep-2020	11.30	11.85	11.85	11.85	11.85	11.85	11.85	1000	0.12	1	1000	100.00
LFIC	EQ	18-Sep-2020	56.00	53.25	55.50	53.25	54.25	54.25	53.99	378	0.20	13	211	55.82
LGBBROSLTD	EQ	18-Sep-2020	253.80	257.25	257.50	250.20	251.05	251.95	253.35	24078	61.00	1144	14427	59.92
LGBFORGE	EQ	18-Sep-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	22681	0.60	25	22681	100.00
LIBAS	EQ	18-Sep-2020	32.80	32.80	33.75	32.70	32.70	32.85	33.07	8419	2.78	112	6265	74.42
LIBERTSHOE	EQ	18-Sep-2020	144.90	145.95	153.30	144.70	150.60	150.45	150.21	433907	651.77	7951	86285	19.89
LICHSGFIN	EQ	18-Sep-2020	306.25	307.40	310.65	297.50	303.00	303.30	305.18	4019733	12267.47	41605	1615020	40.18
LICNETFGSC	EQ	18-Sep-2020	21.24	21.24	21.24	20.98	21.17	21.15	21.05	4238	0.89	71	3129	73.83
LICNETFN50	EQ	18-Sep-2020	116.66	118.47	118.50	116.16	116.28	116.28	117.08	1153	1.35	59	845	73.29
LICNETFSEN	EQ	18-Sep-2020	418.99	430.00	444.00	405.65	425.00	409.74	420.04	346	1.45	102	172	49.71
LICNFNHGP	EQ	18-Sep-2020	116.50	118.00	120.79	116.60	119.75	119.75	119.47	50	0.06	26	40	80.00
LINCOLN	EQ	18-Sep-2020	261.45	263.65	272.00	256.60	260.00	260.25	265.66	490925	1304.19	11837	179625	36.59
LINCPEN	EQ	18-Sep-2020	166.70	166.10	170.95	165.00	168.00	167.85	167.80	4738	7.95	195	965	20.37
LINDEINDIA	EQ	18-Sep-2020	830.75	837.80	848.50	785.65	820.00	818.70	818.53	443673	3631.61	21422	167361	37.72
LIQUIDBEES	EQ	18-Sep-2020	999.99	1002.60	1002.60	999.00	1000.01	1000.00	1000.01	1274383	12743.90	3573	1115160	87.51
LIQUIDETF	EQ	18-Sep-2020	999.99	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	13827	138.27	48	10865	78.58
LOKESHMACH	EQ	18-Sep-2020	22.05	22.40	22.60	21.10	21.70	21.55	21.70	14170	3.08	224	8746	61.72
LOTUSEYE	EQ	18-Sep-2020	30.45	30.25	30.25	29.50	29.85	29.80	29.75	6216	1.85	92	4751	76.43
LOVABLE	EQ	18-Sep-2020	58.65	59.95	60.20	58.75	59.30	59.00	59.46	15373	9.14	285	7568	49.23
LPDC	BE	18-Sep-2020	2.50	2.60	2.60	2.40	2.60	2.55	2.52	51779	1.30	69	-	-
LSIL	EQ	18-Sep-2020	0.75	0.70	0.80	0.70	0.75	0.75	0.75	483376	3.63	328	318502	65.89
LT	EQ	18-Sep-2020	906.30	911.20	914.10	897.00	899.65	900.70	903.42	7496745	67727.22	155334	4739557	63.22
LTI	EQ	18-Sep-2020	2737.95	2750.00	2794.35	2675.00	2702.40	2706.90	2742.44	405293	11114.94	52368	241281	59.53
LTMFEOF2R	MF	18-Sep-2020	11.00	11.00	11.00	10.00	10.01	10.00	11.00	1002	0.11	3	1001	99.90
LTTS	EQ	18-Sep-2020	1668.05	1670.00	1687.00	1638.00	1670.50	1673.05	1657.01	58677	972.28	8766	33156	56.51
LUMAXIND	EQ	18-Sep-2020	1426.10	1431.05	1465.00	1422.80	1446.00	1454.90	1445.10	4119	59.52	439	3352	81.38
LUMAXTECH	EQ	18-Sep-2020	99.05	100.85	101.00	98.10	98.55	98.60	98.96	20641	20.43	570	15171	73.50
LUPIN	EQ	18-Sep-2020	1037.10	1075.00	1122.30	1070.40	1083.95	1085.90	1100.01	15274627	168023.02	296006	1253034	8.20
LUXIND	EQ	18-Sep-2020	1403.95	1415.00	1433.90	1395.00	1418.00	1408.80	1411.43	68906	972.56	3263	10629	15.43
LYKALABS	EQ	18-Sep-2020	19.30	19.75	19.80	18.95	19.20	19.10	19.55	22429	4.38	150	20203	90.08
LYPSAGEMS	EQ	18-Sep-2020	3.20	3.20	3.30	3.20	3.20	3.20	3.20	9603	0.31	19	6067	63.18
M&M	EQ	18-Sep-2020	636.80	640.00	659.40	634.55	654.95	654.15	651.13	13518215	88021.64	146621	5183408	38.34
M&MFIN	EQ	18-Sep-2020	136.10	137.20	138.30	132.70	133.15	133.25	134.22	5677880	7620.73	31404	2202961	38.80
M&MFIN	N2	18-Sep-2020	1075.85	1081.00	1098.99	1080.00	1080.00	1080.00	1083.96	121	1.31	9	103	85.12
M&MFIN	N3	18-Sep-2020	1496.00	1549.00	1549.00	1549.00	1549.00	1549.00	1549.00	1	0.02	1	1	100.00
M100	EQ	18-Sep-2020	18.24	18.10	18.58	18.10	18.55	18.46	18.47	39648	7.32	210	36434	91.89
M50	EQ	18-Sep-2020	113.72	114.04	114.08	112.88	112.88	112.88	113.54	491	0.56	22	297	60.49
MAANALU	EQ	18-Sep-2020	68.10	69.90	70.50	67.65	70.50	69.50	68.75	9486	6.52	286	4803	50.63
MACPOWER	EQ	18-Sep-2020	96.05	100.60	100.60	91.25	93.00	91.30	93.54	7285	6.81	122	5717	78.48
MADHAV	EQ	18-Sep-2020	27.95	27.95	28.70	27.00	27.75	27.65	27.60	13737	3.79	157	7118	51.82
MADHUCON	EQ	18-Sep-2020	2.50	2.60	2.60	2.40	2.60	2.60	2.51	31574	0.79	58	22024	69.75
MADRASFERT	EQ	18-Sep-2020	17.90	18.25	18.25	17.70	17.70	17.75	17.88	24268	4.34	203	13641	56.21
MAGADSUGAR	EQ	18-Sep-2020	127.80	125.65	128.55	123.30	125.00	124.45	125.91	11422	14.38	426	7840	68.64
MAGMA	EQ	18-Sep-2020	37.65	38.00	38.25	37.30	37.50	37.50	37.94	673676	255.57	1104	551288	81.83
MAGNUM	EQ	18-Sep-2020	4.40	4.20	4.60	4.20	4.60	4.60	4.56	16090	0.73	55	15790	98.14
MAHABANK	EQ	18-Sep-2020	12.50	12.60	12.60	12.20	12.25	12.25	12.38	1243916	154.04	2075	667217	53.64
MAHAPEXLTD	BE	18-Sep-2020	54.05	55.95	55.95	51.35	51.35	51.35	51.66	5066	2.62	49	-	-
MAHASTEEL	EQ	18-Sep-2020	116.30	116.45	119.00	112.00	116.00	116.70	115.53	17778	20.54	319	8249	46.40
MAHEPC	EQ	18-Sep-2020	160.20	161.30	162.80	156.50	158.30	158.70	160.04	80981	129.60	1881	44260	54.65
MAHESHWARI	EQ	18-Sep-2020	188.75	191.70	191.70	178.10	180.00	179.50	181.63	51917	94.30	1822	25705	49.51
MAHICKRA	SM	18-Sep-2020	72.20	71.95	71.95	70.05	70.05	70.05	71.33	10500	7.49	7	9000	85.71
MAHINDCIE	EQ	18-Sep-2020	128.95	128.90	128.90	121.00	122.95	122.30	124.85	285634	356.62	9695	198954	69.65
MAHLIFE	EQ	18-Sep-2020	251.05	251.55	251.90	240.15	241.25	242.75	245.18	207654	509.12	14287	142285	68.52
MAHLOG	EQ	18-Sep-2020	337.40	343.85	348.65	336.15	345.00	343.55	341.34	27519	93.93	1665	15970	58.03
MAHSCOOTER	EQ	18-Sep-2020	3023.35	3050.00	3075.00	3021.40	3070.00	3056.95	3041.67	6638	201.91	1050	5028	75.75
MAHSEAMLES	EQ	18-Sep-2020	233.15	234.35	243.00	234.00	235.45	235.60	238.44	73236	174.63	2332	33951	46.36
MAITHANALL	EQ	18-Sep-2020	534.20	534.20	548.00	533.00	534.10	536.30	539.38	32408	174.80	1764	17820	54.99
MAJESCO	EQ	18-Sep-2020	761.30	767.60	770.00	755.00	756.35	756.90	758.46	32487	246.40	1114	25833	79.52
MALUPAPER	EQ	18-Sep-2020	26.50	26.60	27.00	26.10	26.35	26.35	26.50	8817	2.34	102	4883	55.38
MAN50ETF	EQ	18-Sep-2020	117.50	121.10	121.10	116.85	117.50	117.49	117.68	670	0.79	27	542	80.90
MANAKALUCO	EQ	18-Sep-2020	8.40	8.35	8.35	8.10	8.20	8.15	8.17	2462	0.20	21	2160	87.73
MANAKCOAT	EQ	18-Sep-2020	3.95	4.10	4.10	3.95	4.10	4.00	4.01	35515	1.42	54	34765	97.89
MANAKSIA	EQ	18-Sep-2020	41.55	42.00	42.50	40.85	41.05	41.15	41.47	20431	8.47	308	12968	63.47
MANAKSTEEL	EQ	18-Sep-2020	11.00	11.75	12.10	11.35	12.10	12.10	12.03	152736	18.37	310	122681	80.32
MANALIPETC	EQ	18-Sep-2020	26.20	26.50	28.00	26.40	27.80	27.75	27.33	1134033	309.91	3057	634865	55.98
MANAPPURAM	EQ	18-Sep-2020	160.25	161.50	163.30	159.35	161.95	161.20	161.47	13030029	21039.46	42957	7005891	53.77
MANGALAM	EQ	18-Sep-2020	137.55	139.00	144.40	139.00	144.40	144.00	143.94	199150	286.65	1723	71283	35.79
MANGCHEFER	EQ	18-Sep-2020	32.25	32.25	32.75	32.10	32.35	32.25	32.36	57373	18.57	488	30963	53.97
MANGLMCEM	EQ	18-Sep-2020	191.80	191.80	193.95	186.00	187.50	187.05	189.32	47963	90.80	1136	29594	61.70
MANGTIMBER	EQ	18-Sep-2020	6.90	7.00	7.20	7.00	7.00	7.00	7.12	3957	0.28	20	3857	97.47
MANINDS	EQ	18-Sep-2020	72.40	72.95	74.00	71.50	71.85	71.85	72.88	705362	514.08	5686	319301	45.27
MANINFRA	EQ	18-Sep-2020	26.60	26.30	27.50	26.30	27.05	27.05	27.05	351643	95.12	1558	235821	67.06
MANUGRAPH	EQ	18-Sep-2020	9.55	10.00	10.00	9.10	9.35	9.40	9.62	6780	0.65	29	4080	60.18
MANXT50	EQ	18-Sep-2020	275.40	277.30	278.50	276.00	276.01	276.00	276.72	763	2.11	15	718	94.10
MARALOVER	EQ	18-Sep-2020	12.50	12.35	12.50	12.00	12.25	12.00	12.20	15348	1.87	82	13988	91.14
MARATHON	EQ	18-Sep-2020	56.70	58.35	58.35	55.15	55.15	55.70	56.49	8458	4.78	123	5879	69.51
MARICO	EQ	18-Sep-2020	361.65	363.65	364.00	356.45	362.70	362.50	360.73	2445839	8822.95	41116	1013134	41.42
MARINE	SM	18-Sep-2020	156.30	158.80	160.00	155.00	155.00	155.00	156.96	48000	75.34	15	30000	62.50
MARKSANS	EQ	18-Sep-2020	53.80	54.45	55.00	51.15	51.15	51.15	52.86	4084580	2158.94	21049	1960726	48.00
MARUTI	EQ	18-Sep-2020	7085.85	7148.00	7149.00	6931.60	6956.75	6964.75	7018.94	1143560	80265.80	89872	359894	31.47
MASFIN	EQ	18-Sep-2020	858.35	866.80	879.00	850.30	859.15	860.60	865.13	26121	225.98	2244	14945	57.21
MASTEK	EQ	18-Sep-2020	884.50	890.00	896.75	851.00	872.00	870.80	880.07	251799	2216.01	12150	64692	25.69
MATRIMONY	EQ	18-Sep-2020	612.75	619.00	619.90	596.00	597.00	599.55	607.77	11345	68.95	2094	5332	47.00
MAWANASUG	EQ	18-Sep-2020	27.00	27.55	27.55	26.25	26.55	26.40	26.75	60023	16.05	310	34194	56.97
MAXHEALTH	EQ	18-Sep-2020	117.70	118.60	120.90	115.25	116.80	116.85	118.32	1106408	1309.13	7270	736311	66.55
MAXIND	EQ	18-Sep-2020	62.60	62.90	63.60	57.50	58.00	58.15	59.99	1467747	880.45	7678	1077846	73.44
MAXVIL	EQ	18-Sep-2020	37.80	38.15	39.55	37.05	37.90	37.55	38.55	98230	37.86	751	58014	59.06
MAYURUNIQ	EQ	18-Sep-2020	279.80	279.80	283.05	272.70	276.00	275.85	277.38	36918	102.40	1619	23967	64.92
MAZDA	EQ	18-Sep-2020	449.50	446.00	464.90	441.15	448.00	442.75	450.39	9702	43.70	666	5331	54.95
MBAPL	BE	18-Sep-2020	64.80	61.65	67.45	61.65	67.00	67.00	62.89	1762	1.11	24	-	-
MBECL	BE	18-Sep-2020	5.25	5.50	5.50	5.10	5.10	5.10	5.27	10283	0.54	56	-	-
MBLINFRA	EQ	18-Sep-2020	8.25	8.45	8.55	8.00	8.10	8.10	8.25	26886	2.22	103	16331	60.74
MCDHOLDING	EQ	18-Sep-2020	27.00	27.60	28.35	26.85	27.90	27.55	27.62	115579	31.92	677	60008	51.92
MCDOWELL-N	EQ	18-Sep-2020	552.05	553.95	556.30	539.70	543.95	543.70	546.98	2313565	12654.79	53014	853096	36.87
MCL	EQ	18-Sep-2020	70.45	70.45	74.40	67.80	72.00	71.10	71.04	3664	2.60	90	2149	58.65
MCLEODRUSS	BE	18-Sep-2020	19.15	18.40	19.55	18.20	18.30	18.30	18.28	609805	111.49	770	-	-
MCX	EQ	18-Sep-2020	1760.35	1768.00	1783.45	1723.00	1742.45	1743.55	1746.65	261523	4567.90	21402	57570	22.01
MEGASOFT	BE	18-Sep-2020	8.00	7.70	8.10	7.70	7.75	7.80	7.84	12002	0.94	59	-	-
MEGH	EQ	18-Sep-2020	82.85	83.25	84.25	80.55	83.00	82.90	82.69	2689416	2223.79	12957	927678	34.49
MELSTAR	BZ	18-Sep-2020	2.20	2.20	2.20	2.10	2.10	2.10	2.11	700	0.01	7	-	-
MENONBE	EQ	18-Sep-2020	42.20	42.20	43.65	41.65	41.65	41.80	42.09	34876	14.68	591	18230	52.27
MEP	EQ	18-Sep-2020	15.85	15.85	16.35	15.35	15.95	15.95	15.77	64597	10.19	276	35621	55.14
MERCATOR	EQ	18-Sep-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.94	680556	6.38	158	493856	72.57
METALFORGE	BE	18-Sep-2020	5.45	5.40	5.40	5.20	5.20	5.20	5.22	833	0.04	16	-	-
METKORE	BZ	18-Sep-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.54	4606	0.02	5	-	-
METROPOLIS	EQ	18-Sep-2020	1926.30	1930.00	1969.35	1849.20	1858.85	1868.00	1880.17	377136	7090.81	25130	304695	80.79
MFSL	EQ	18-Sep-2020	621.40	622.90	628.00	606.15	613.00	610.50	612.76	858384	5259.86	16925	319292	37.20
MGEL	SM	18-Sep-2020	42.00	39.00	39.00	39.00	39.00	39.00	39.00	3000	1.17	1	3000	100.00
MGL	EQ	18-Sep-2020	911.70	916.00	928.75	911.90	918.85	919.15	919.97	1072290	9864.78	36007	410320	38.27
MHHL	SM	18-Sep-2020	16.25	17.05	17.05	17.05	17.05	17.05	17.05	3000	0.51	1	3000	100.00
MHRIL	EQ	18-Sep-2020	182.95	184.70	185.00	179.00	179.00	179.85	181.32	171307	310.61	16322	144419	84.30
MIC	BE	18-Sep-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.60	138665	0.83	80	-	-
MIDHANI	EQ	18-Sep-2020	206.00	206.95	209.45	204.00	204.95	205.40	206.27	371603	766.49	9080	132472	35.65
MILTON	SM	18-Sep-2020	10.40	9.90	9.90	9.90	9.90	9.90	9.90	4400	0.44	1	4400	100.00
MINDACORP	EQ	18-Sep-2020	72.30	72.90	73.35	71.80	72.25	72.45	72.49	273295	198.11	2504	108378	39.66
MINDAIND	EQ	18-Sep-2020	353.95	353.90	359.90	349.05	353.15	352.15	353.66	182687	646.09	6708	78708	43.08
MINDSPACE	RR	18-Sep-2020	301.89	301.95	302.42	300.74	300.75	300.96	301.77	533400	1609.63	880	518400	97.19
MINDTECK	BE	18-Sep-2020	34.65	34.65	35.80	32.95	33.80	33.70	33.65	12556	4.22	102	-	-
MINDTREE	EQ	18-Sep-2020	1274.70	1281.00	1292.45	1265.90	1278.00	1272.50	1280.52	1148673	14708.93	37333	385019	33.52
MIRCELECTR	EQ	18-Sep-2020	9.35	9.35	9.60	9.05	9.25	9.15	9.37	177148	16.59	480	137687	77.72
MIRZAINT	EQ	18-Sep-2020	52.05	52.10	55.95	52.10	53.15	52.90	53.99	1083163	584.84	6536	241375	22.28
MITTAL	EQ	18-Sep-2020	24.50	25.70	25.70	24.50	25.70	25.70	25.58	10847	2.77	115	8870	81.77
MMFL	EQ	18-Sep-2020	303.95	314.00	364.70	314.00	347.00	354.15	341.18	358590	1223.44	12207	173140	48.28
MMP	EQ	18-Sep-2020	80.45	80.50	83.55	79.10	80.05	80.10	80.27	8039	6.45	103	7226	89.89
MMTC	EQ	18-Sep-2020	18.20	18.25	18.35	17.95	18.10	18.10	18.13	463037	83.97	982	184795	39.91
MODIRUBBER	BE	18-Sep-2020	29.10	28.50	28.50	28.30	28.30	28.30	28.33	117	0.03	4	-	-
MOHOTAIND	EQ	18-Sep-2020	8.55	8.75	8.75	8.55	8.55	8.55	8.56	791	0.07	16	755	95.45
MOIL	EQ	18-Sep-2020	148.00	148.00	149.70	146.05	147.85	148.35	148.01	398336	589.57	7672	285438	71.66
MOLDTECH	EQ	18-Sep-2020	41.50	41.25	44.00	40.75	42.50	43.15	43.00	55680	23.94	953	23400	42.03
MOLDTKPAC	EQ	18-Sep-2020	290.25	289.00	292.95	285.95	288.00	288.15	288.74	26774	77.31	1431	13469	50.31
MONTECARLO	EQ	18-Sep-2020	179.55	177.55	185.15	176.05	181.80	181.45	182.00	42707	77.73	1762	22539	52.78
MORARJEE	EQ	18-Sep-2020	9.30	9.70	9.70	8.85	9.20	9.10	9.07	7906	0.72	42	5982	75.66
MOREPENLAB	EQ	18-Sep-2020	24.55	24.70	25.30	24.60	24.65	24.65	24.95	1490519	371.91	4000	651342	43.70
MOTHERSUMI	EQ	18-Sep-2020	121.90	122.90	125.75	121.70	122.75	122.65	124.06	15751108	19541.52	76533	5126094	32.54
MOTILALOFS	EQ	18-Sep-2020	648.45	650.55	664.50	646.05	650.75	649.30	654.68	72046	471.67	5224	39739	55.16
MOTOGENFIN	EQ	18-Sep-2020	16.90	17.00	17.70	16.75	17.50	17.40	17.28	9519	1.64	57	7077	74.35
MPHASIS	EQ	18-Sep-2020	1353.65	1341.00	1414.00	1328.05	1385.00	1397.45	1376.54	521433	7177.75	38978	195813	37.55
MPSLTD	EQ	18-Sep-2020	428.65	438.80	439.90	425.00	426.00	433.10	434.18	17540	76.16	622	10973	62.56
MPTODAY	SM	18-Sep-2020	13.45	14.10	14.10	13.60	13.60	13.60	13.85	4000	0.55	2	4000	100.00
MRF	EQ	18-Sep-2020	59530.85	59600.85	59970.00	58530.75	58750.00	58950.60	59134.28	17210	10177.01	6952	10937	63.55
MRO-TEK	EQ	18-Sep-2020	27.10	27.10	28.30	26.00	27.20	27.20	26.54	1447	0.38	22	1353	93.50
MRPL	EQ	18-Sep-2020	29.05	29.35	29.65	28.70	29.00	28.85	29.05	949839	275.94	4339	505780	53.25
MSPL	EQ	18-Sep-2020	7.00	7.00	7.30	6.90	7.30	7.10	7.04	6824	0.48	29	6749	98.90
MSTCLTD	EQ	18-Sep-2020	163.55	164.00	174.35	161.35	172.30	171.95	169.91	1462349	2484.61	17747	568276	38.86
MTEDUCARE	EQ	18-Sep-2020	11.90	12.25	12.25	11.60	11.85	11.75	11.86	61271	7.27	187	41167	67.19
MTNL	EQ	18-Sep-2020	9.35	9.30	9.40	9.10	9.20	9.15	9.21	482749	44.47	949	351893	72.89
MUKANDENGG	EQ	18-Sep-2020	11.15	11.20	11.45	10.80	11.00	11.00	11.12	26645	2.96	56	26545	99.62
MUKANDLTD	EQ	18-Sep-2020	47.05	49.40	49.40	48.00	49.40	49.40	49.31	253503	124.99	653	159635	62.97
MUKANDLTD	P1	18-Sep-2020	5.70	4.95	5.30	4.95	5.30	5.30	5.27	206	0.01	2	206	100.00
MUKTAARTS	EQ	18-Sep-2020	28.20	28.30	28.95	27.10	27.50	27.45	27.67	3175	0.88	66	1853	58.36
MUNJALAU	EQ	18-Sep-2020	58.35	58.90	59.85	57.60	58.15	58.10	58.64	256653	150.50	2321	105523	41.12
MUNJALSHOW	EQ	18-Sep-2020	133.95	135.00	135.75	132.10	133.95	133.10	133.68	21447	28.67	720	13258	61.82
MURUDCERA	EQ	18-Sep-2020	15.50	15.55	15.75	15.05	15.45	15.55	15.49	23045	3.57	161	10858	47.12
MUTHOOTCAP	EQ	18-Sep-2020	407.55	416.40	419.00	398.05	402.00	402.05	405.56	32984	133.77	1957	20183	61.19
MUTHOOTFIN	EQ	18-Sep-2020	1125.90	1131.90	1134.70	1100.00	1105.00	1105.00	1109.80	1555299	17260.76	85148	477823	30.72
N100	EQ	18-Sep-2020	808.60	805.00	812.63	799.00	805.00	802.05	805.52	84680	682.11	2350	48597	57.39
NABARD	N2	18-Sep-2020	1263.00	1263.99	1263.99	1258.50	1258.50	1258.50	1260.88	1502	18.94	22	980	65.25
NACLIND	EQ	18-Sep-2020	41.90	41.50	41.55	39.85	40.30	40.05	40.40	93553	37.80	780	63959	68.37
NAGAFERT	EQ	18-Sep-2020	4.35	4.35	4.40	4.30	4.30	4.30	4.33	48180	2.09	161	36554	75.87
NAGREEKEXP	EQ	18-Sep-2020	13.90	14.85	14.85	13.55	13.60	13.55	13.60	1219	0.17	29	990	81.21
NAHARCAP	EQ	18-Sep-2020	66.45	65.35	66.25	65.25	65.25	65.35	65.36	1469	0.96	21	827	56.30
NAHARINDUS	EQ	18-Sep-2020	26.00	25.75	26.60	25.20	26.00	26.00	25.71	5351	1.38	169	3389	63.33
NAHARPOLY	EQ	18-Sep-2020	62.95	63.05	64.50	62.70	62.75	62.75	63.27	17431	11.03	155	15880	91.10
NAHARSPING	EQ	18-Sep-2020	39.90	39.05	40.00	38.40	40.00	40.00	39.74	17655	7.02	106	16918	95.83
NAM-INDIA	EQ	18-Sep-2020	281.80	283.00	283.00	275.70	278.05	279.65	278.69	726374	2024.34	8997	474173	65.28
NATCOPHARM	EQ	18-Sep-2020	773.25	791.20	927.90	791.20	879.90	890.80	895.33	7395084	66210.73	256471	1941077	26.25
NATHBIOGEN	EQ	18-Sep-2020	276.25	279.70	283.40	275.20	279.00	278.05	279.72	16880	47.22	1058	7284	43.15
NATIONALUM	EQ	18-Sep-2020	34.45	34.35	35.45	34.05	34.95	34.90	34.70	19142020	6641.37	17208	4859047	25.38
NATNLSTEEL	BE	18-Sep-2020	3.75	3.80	3.85	3.60	3.60	3.60	3.68	4000	0.15	8	-	-
NAUKRI	EQ	18-Sep-2020	3516.90	3516.90	3578.80	3438.85	3475.10	3487.30	3518.96	643181	22633.25	52845	279248	43.42
NAVINFLUOR	EQ	18-Sep-2020	2115.65	2128.00	2145.45	2031.65	2085.15	2048.00	2053.73	656360	13479.84	31839	605328	92.22
NAVKARCORP	EQ	18-Sep-2020	27.20	27.10	28.40	26.85	27.50	27.45	27.75	391970	108.76	1639	137842	35.17
NAVNETEDUL	EQ	18-Sep-2020	82.55	82.35	83.40	81.30	81.30	81.85	82.73	69743	57.70	2291	40489	58.05
NBCC	EQ	18-Sep-2020	25.95	25.85	26.35	25.65	25.80	25.75	25.89	4275773	1107.19	14750	1977362	46.25
NBIFIN	EQ	18-Sep-2020	1379.50	1381.00	1440.00	1381.00	1440.00	1432.70	1420.80	565	8.03	69	469	83.01
NBVENTURES	EQ	18-Sep-2020	59.95	61.00	61.95	59.50	60.30	60.00	60.57	211880	128.33	2386	91355	43.12
NCC	EQ	18-Sep-2020	33.50	33.50	33.75	32.40	32.75	32.75	33.02	5647380	1864.65	9084	1713232	30.34
NCLIND	EQ	18-Sep-2020	113.35	115.50	115.50	112.35	113.00	112.85	113.56	118921	135.05	1710	55392	46.58
NDGL	EQ	18-Sep-2020	624.85	622.05	623.15	590.00	618.85	619.40	609.74	333	2.03	48	253	75.98
NDL	BE	18-Sep-2020	21.10	21.00	22.15	21.00	21.15	21.20	21.68	14362	3.11	84	-	-
NDRAUTO	EQ	18-Sep-2020	168.05	174.90	176.45	161.55	173.40	170.05	172.52	48263	83.27	991	18284	37.88
NDTV	EQ	18-Sep-2020	34.45	34.45	34.95	34.25	34.55	34.55	34.52	9216	3.18	93	6152	66.75
NECCLTD	EQ	18-Sep-2020	9.05	9.00	9.20	8.60	8.90	8.85	8.89	40899	3.63	112	35466	86.72
NECLIFE	EQ	18-Sep-2020	20.45	20.80	22.45	20.55	22.20	22.35	22.13	1634590	361.65	4187	641220	39.23
NELCAST	EQ	18-Sep-2020	59.25	59.30	62.90	58.00	61.55	61.85	60.52	395239	239.21	3866	154099	38.99
NELCO	EQ	18-Sep-2020	199.45	200.05	216.70	199.40	210.00	208.75	211.88	941456	1994.76	17079	197156	20.94
NEOGEN	EQ	18-Sep-2020	704.20	712.00	714.00	696.00	702.90	699.60	708.34	45983	325.72	2164	35013	76.14
NESCO	EQ	18-Sep-2020	585.80	588.80	600.00	569.60	594.00	592.35	587.41	138768	815.13	8916	58077	41.85
NESTLEIND	EQ	18-Sep-2020	16121.35	16250.00	16250.00	15925.00	16160.00	16087.05	16052.97	197351	31680.69	23970	139995	70.94
NETF	EQ	18-Sep-2020	135.94	134.85	137.10	127.54	137.10	133.86	133.22	227	0.30	26	125	55.07
NETFCONSUM	EQ	18-Sep-2020	53.97	54.50	55.00	53.97	54.89	54.89	54.41	2350	1.28	55	2133	90.77
NETFDIVOPP	EQ	18-Sep-2020	27.91	28.89	28.89	28.03	28.80	28.80	28.80	3405	0.98	10	3405	100.00
NETFIT	EQ	18-Sep-2020	19.94	20.78	20.78	19.94	20.01	20.06	20.06	7446214	1493.86	829	7340136	98.58
NETFLTGILT	EQ	18-Sep-2020	21.89	21.90	21.93	21.84	21.92	21.92	21.88	17127	3.75	54	13463	78.61
NETFMID150	EQ	18-Sep-2020	67.04	67.35	67.59	66.71	66.97	66.91	67.21	214502	144.17	329	205829	95.96
NETFNIF100	EQ	18-Sep-2020	119.67	120.60	120.60	116.50	116.51	118.74	118.89	182	0.22	15	168	92.31
NETFNV20	EQ	18-Sep-2020	61.00	60.82	61.00	60.64	60.64	60.65	60.80	2940	1.79	20	2940	100.00
NETWORK18	EQ	18-Sep-2020	36.95	37.45	37.80	36.35	37.00	36.80	37.07	966844	358.42	2566	444751	46.00
NEULANDLAB	EQ	18-Sep-2020	1122.95	1133.10	1201.50	1133.10	1189.00	1194.10	1182.54	423408	5006.99	18141	147441	34.82
NEWGEN	EQ	18-Sep-2020	222.90	223.95	227.00	216.60	218.00	220.70	221.07	71268	157.55	2979	32584	45.72
NFL	EQ	18-Sep-2020	36.65	36.70	36.90	35.10	35.50	35.35	35.84	839509	300.89	3075	380260	45.30
NH	EQ	18-Sep-2020	341.00	338.00	349.35	335.00	335.05	336.35	346.04	290047	1003.69	6494	235712	81.27
NHAI	N1	18-Sep-2020	1051.72	1052.50	1052.50	1047.15	1051.50	1051.28	1050.45	6000	63.03	57	5964	99.40
NHAI	N2	18-Sep-2020	1201.09	1200.11	1207.98	1199.02	1206.00	1204.00	1205.53	14884	179.43	94	14129	94.93
NHAI	N4	18-Sep-2020	1289.50	1289.50	1289.50	1285.00	1289.50	1289.50	1289.35	305	3.93	8	305	100.00
NHAI	N5	18-Sep-2020	1289.99	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	50	0.65	1	50	100.00
NHAI	N6	18-Sep-2020	1320.50	1330.00	1334.00	1330.00	1334.00	1334.00	1330.60	60	0.80	2	60	100.00
NHAI	NA	18-Sep-2020	1256.98	1256.50	1264.99	1256.50	1261.00	1262.20	1261.53	456	5.75	8	297	65.13
NHAI	NB	18-Sep-2020	1483.80	1778.00	1779.00	1778.00	1779.00	1778.48	1778.49	196	3.49	4	196	100.00
NHAI	NC	18-Sep-2020	1150.00	1150.00	1150.00	1148.00	1148.00	1148.57	1149.00	202	2.32	8	200	99.01
NHAI	NE	18-Sep-2020	1231.99	1235.00	1235.00	1231.75	1231.75	1232.00	1232.49	411	5.07	14	318	77.37
NHBTF2014	N2	18-Sep-2020	6700.95	6704.17	6704.17	6704.17	6704.17	6704.17	6704.17	1444	96.81	2	1444	100.00
NHBTF2023	N6	18-Sep-2020	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	21	1.39	3	21	100.00
NHPC	EQ	18-Sep-2020	20.65	20.60	21.60	20.55	21.20	21.20	21.10	6390655	1348.40	7883	4152431	64.98
NIACL	EQ	18-Sep-2020	108.80	108.95	115.00	108.50	114.00	113.40	112.05	612743	686.57	6995	351685	57.40
NIBL	EQ	18-Sep-2020	6.10	6.15	6.40	6.15	6.15	6.20	6.26	1195	0.07	11	945	79.08
NIFTYBEES	EQ	18-Sep-2020	122.72	130.00	130.00	111.70	122.62	122.66	122.89	631382	775.89	6040	228413	36.18
NIFTYEES	EQ	18-Sep-2020	14780.00	14000.00	15076.00	14000.00	14600.00	14600.00	14774.47	15	2.22	14	5	33.33
NIITLTD	EQ	18-Sep-2020	138.20	140.00	144.30	136.05	137.00	137.05	140.26	1731194	2428.22	25901	627580	36.25
NILAINFRA	EQ	18-Sep-2020	5.00	5.05	5.10	4.90	5.00	4.95	4.98	260455	12.97	301	213099	81.82
NILASPACES	EQ	18-Sep-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.16	77370	0.90	68	54782	70.81
NILKAMAL	EQ	18-Sep-2020	1331.60	1332.00	1360.00	1303.80	1315.00	1309.80	1338.30	22700	303.79	3818	8765	38.61
NIPPOBATRY	EQ	18-Sep-2020	607.05	607.45	611.95	586.95	600.00	594.85	601.27	987	5.93	140	516	52.28
NITCO	EQ	18-Sep-2020	19.25	19.30	19.60	18.60	18.70	18.65	18.99	24360	4.63	221	16764	68.82
NITINFIRE	BZ	18-Sep-2020	0.75	0.80	0.80	0.70	0.75	0.70	0.72	218708	1.58	78	-	-
NITINSPIN	EQ	18-Sep-2020	40.05	39.85	40.85	39.50	39.50	39.75	40.03	17227	6.90	224	12142	70.48
NKIND	EQ	18-Sep-2020	20.50	21.50	21.50	19.50	19.75	19.75	20.30	1666	0.34	14	466	27.97
NLCINDIA	EQ	18-Sep-2020	52.75	52.80	53.15	51.15	51.50	51.55	52.04	356063	185.31	2966	274316	77.04
NMDC	EQ	18-Sep-2020	88.20	88.70	89.00	86.40	86.90	86.90	87.37	7559133	6604.13	28493	2886453	38.18
NOCIL	EQ	18-Sep-2020	133.00	133.70	136.30	131.30	132.00	132.10	133.96	823953	1103.77	7842	334887	40.64
NOIDATOLL	EQ	18-Sep-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	63775	2.14	48	63775	100.00
NORBTEAEXP	BE	18-Sep-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	10665	1.42	37	-	-
NPBET	EQ	18-Sep-2020	117.85	119.70	119.70	116.35	116.35	117.18	117.82	897	1.06	17	881	98.22
NRAIL	EQ	18-Sep-2020	190.25	194.45	197.10	192.05	193.00	193.10	194.81	48175	93.85	1119	37701	78.26
NRBBEARING	EQ	18-Sep-2020	80.20	80.90	80.95	79.15	79.40	79.40	79.67	123133	98.10	1596	97436	79.13
NSIL	EQ	18-Sep-2020	727.20	739.05	742.05	719.95	725.00	728.00	730.50	418	3.05	117	385	92.11
NTL	EQ	18-Sep-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	16592	0.22	17	16592	100.00
NTPC	EQ	18-Sep-2020	88.65	89.05	91.10	88.70	90.90	90.55	90.04	44757936	40299.03	74881	25945664	57.97
NTPC	N7	18-Sep-2020	14.12	14.10	14.15	14.10	14.15	14.13	14.13	21749	3.07	78	21449	98.62
NTPC	N8	18-Sep-2020	1190.00	1150.00	1150.00	1115.50	1115.50	1115.50	1131.92	600	6.79	10	299	49.83
NTPC	NB	18-Sep-2020	1170.82	1148.00	1199.00	1125.30	1140.00	1140.00	1156.34	1439	16.64	30	593	41.21
NUCLEUS	EQ	18-Sep-2020	572.20	575.00	619.00	574.40	616.00	605.30	593.77	365352	2169.35	16391	125732	34.41
NXTDIGITAL	EQ	18-Sep-2020	684.80	697.95	697.95	660.25	685.00	683.40	676.40	11095	75.05	644	8364	75.39
OAL	EQ	18-Sep-2020	398.45	419.00	423.70	408.00	411.00	411.55	415.71	95160	395.59	4748	45130	47.43
OBEROIRLTY	EQ	18-Sep-2020	408.00	411.50	443.00	410.10	428.25	429.35	427.68	910627	3894.58	31240	400553	43.99
OCCL	EQ	18-Sep-2020	795.20	799.10	800.05	780.00	787.95	784.70	787.24	4661	36.69	414	3470	74.45
OFSS	EQ	18-Sep-2020	2996.95	3014.60	3042.90	2970.00	2995.30	2990.70	2999.50	232709	6980.11	14876	196330	84.37
OIL	EQ	18-Sep-2020	95.00	95.85	97.95	95.55	96.25	96.65	96.93	2421930	2347.55	10146	1682472	69.47
OILCOUNTUB	EQ	18-Sep-2020	4.10	4.10	4.25	4.05	4.10	4.10	4.13	7915	0.33	105	7200	90.97
OISL	EQ	18-Sep-2020	3.50	3.65	3.65	3.40	3.45	3.45	3.53	19591	0.69	40	16298	83.19
OLECTRA	EQ	18-Sep-2020	71.40	72.10	78.45	64.30	69.90	69.90	71.29	205619	146.59	1391	140819	68.49
OMAXAUTO	EQ	18-Sep-2020	43.90	43.15	44.95	43.15	43.50	43.65	44.14	20060	8.85	517	11839	59.02
OMAXE	EQ	18-Sep-2020	67.90	68.10	69.90	65.00	65.30	66.30	67.05	149349	100.14	3598	126878	84.95
OMKARCHEM	EQ	18-Sep-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	21040	1.62	25	21040	100.00
OMMETALS	EQ	18-Sep-2020	17.25	17.75	17.75	17.30	17.70	17.65	17.61	59472	10.47	167	35351	59.44
ONELIFECAP	EQ	18-Sep-2020	6.55	6.55	6.85	6.30	6.40	6.40	6.81	20972	1.43	19	19737	94.11
ONEPOINT	EQ	18-Sep-2020	11.55	11.60	12.30	11.50	11.95	11.75	11.78	8308	0.98	76	4022	48.41
ONGC	EQ	18-Sep-2020	73.15	73.80	74.80	72.95	74.25	74.30	73.97	25692290	19003.54	56005	12490749	48.62
ONMOBILE	EQ	18-Sep-2020	48.35	47.70	49.15	46.10	47.60	47.10	48.01	292907	140.62	2493	166893	56.98
ONWARDTEC	EQ	18-Sep-2020	65.20	65.20	67.25	62.80	63.25	63.85	64.57	27134	17.52	502	13871	51.12
OPTIEMUS	EQ	18-Sep-2020	60.00	57.00	61.75	57.00	57.00	57.00	57.29	24168	13.85	247	19417	80.34
OPTOCIRCUI	EQ	18-Sep-2020	6.20	5.90	6.30	5.90	6.00	5.95	5.99	2719877	162.84	2357	1337454	49.17
ORBTEXP	EQ	18-Sep-2020	62.65	63.10	64.65	61.50	62.55	61.95	63.12	7751	4.89	174	5530	71.35
ORICONENT	EQ	18-Sep-2020	18.60	18.95	19.35	18.55	19.35	19.05	18.91	80487	15.22	496	46720	58.05
ORIENTABRA	EQ	18-Sep-2020	18.90	18.85	22.50	18.80	21.75	21.60	21.45	680079	145.87	4290	258031	37.94
ORIENTALTL	EQ	18-Sep-2020	9.50	9.25	9.95	9.25	9.95	9.95	9.93	538464	53.47	166	524451	97.40
ORIENTBELL	EQ	18-Sep-2020	106.75	107.80	109.65	106.50	107.60	107.95	107.86	16990	18.33	510	10556	62.13
ORIENTCEM	EQ	18-Sep-2020	62.10	63.00	63.45	62.00	62.70	62.45	62.41	172484	107.65	1516	108922	63.15
ORIENTELEC	EQ	18-Sep-2020	215.65	214.00	216.90	196.20	204.85	204.75	206.62	1551042	3204.82	22346	1409272	90.86
ORIENTHOT	EQ	18-Sep-2020	21.50	22.20	22.20	21.60	21.80	21.70	21.84	7298	1.59	106	5664	77.61
ORIENTLTD	EQ	18-Sep-2020	81.50	77.50	84.95	77.45	84.85	84.85	80.83	733	0.59	37	560	76.40
ORIENTPPR	EQ	18-Sep-2020	17.15	17.10	17.70	17.00	17.65	17.50	17.45	460891	80.41	1268	172001	37.32
ORIENTREF	EQ	18-Sep-2020	196.00	197.00	201.60	192.30	193.20	194.35	197.31	49400	97.47	1904	25214	51.04
ORISSAMINE	EQ	18-Sep-2020	2302.95	2305.00	2342.00	2250.00	2268.00	2271.70	2300.87	10378	238.78	1854	4874	46.96
ORTEL	BZ	18-Sep-2020	0.90	0.85	0.90	0.85	0.90	0.85	0.85	35848	0.31	31	-	-
ORTINLABSS	EQ	18-Sep-2020	19.50	19.85	20.45	19.30	20.20	20.10	20.24	108304	21.92	251	66750	61.63
OSWALAGRO	EQ	18-Sep-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	22902	2.28	48	22902	100.00
OSWALSEEDS	SM	18-Sep-2020	50.00	47.50	47.50	47.50	47.50	47.50	47.50	4000	1.90	1	4000	100.00
PAGEIND	EQ	18-Sep-2020	19006.50	19015.00	19196.95	18540.00	18700.00	18664.25	18832.24	30004	5650.42	10152	8786	29.28
PAISALO	EQ	18-Sep-2020	431.85	440.05	440.05	425.10	430.00	427.75	431.97	5948	25.69	93	5444	91.53
PALASHSECU	EQ	18-Sep-2020	32.65	31.55	32.50	31.30	32.00	32.25	32.03	133	0.04	10	110	82.71
PALREDTEC	BE	18-Sep-2020	27.05	25.75	28.30	25.75	25.90	25.90	26.89	2044	0.55	26	-	-
PANACEABIO	EQ	18-Sep-2020	213.55	216.40	223.25	205.05	207.60	207.10	216.21	851449	1840.92	14830	376185	44.18
PANACHE	EQ	18-Sep-2020	57.10	58.00	58.45	56.15	58.45	58.45	57.54	3781	2.18	12	265	7.01
PANAMAPET	EQ	18-Sep-2020	55.05	55.35	56.00	54.50	54.85	54.65	55.43	91541	50.74	594	75787	82.79
PAPERPROD	EQ	18-Sep-2020	281.55	280.10	294.00	280.10	286.25	288.65	288.73	209356	604.47	5065	70266	33.56
PARABDRUGS	BZ	18-Sep-2020	2.65	2.60	2.60	2.55	2.55	2.55	2.58	28312	0.73	26	-	-
PARACABLES	EQ	18-Sep-2020	7.45	7.45	7.50	7.25	7.25	7.25	7.37	89669	6.61	190	66267	73.90
PARAGMILK	EQ	18-Sep-2020	102.55	102.90	104.40	101.00	101.20	101.30	102.07	345268	352.42	3029	187415	54.28
PARSVNATH	EQ	18-Sep-2020	2.85	2.80	2.85	2.75	2.80	2.75	2.78	32328	0.90	185	23021	71.21
PATELENG	EQ	18-Sep-2020	12.95	13.20	13.20	12.45	12.80	12.60	12.71	140801	17.90	555	101958	72.41
PATINTLOG	EQ	18-Sep-2020	23.45	24.25	24.50	23.35	24.20	24.15	23.93	44027	10.53	375	20114	45.69
PATSPINLTD	EQ	18-Sep-2020	5.55	5.30	5.65	5.30	5.30	5.30	5.37	8269	0.44	25	7216	87.27
PCJEWELLER	EQ	18-Sep-2020	15.25	15.35	15.60	15.00	15.20	15.10	15.26	1444834	220.42	4430	652212	45.14
PDMJEPAPER	EQ	18-Sep-2020	14.35	14.30	14.65	14.25	14.25	14.25	14.34	44293	6.35	145	24378	55.04
PDSMFL	EQ	18-Sep-2020	290.00	290.05	305.00	290.00	304.25	302.75	301.58	1664	5.02	117	1537	92.37
PEARLPOLY	EQ	18-Sep-2020	17.00	16.85	16.85	16.20	16.20	16.30	16.50	4024	0.66	117	2824	70.18
PEL	EQ	18-Sep-2020	1377.20	1380.00	1403.00	1338.60	1342.95	1351.90	1377.39	2374687	32708.68	75273	384160	16.18
PENIND	EQ	18-Sep-2020	17.00	17.50	17.50	16.50	16.55	16.55	16.76	218283	36.57	710	149179	68.34
PENINLAND	EQ	18-Sep-2020	4.60	4.70	4.75	4.45	4.55	4.60	4.59	145569	6.69	179	93145	63.99
PERSISTENT	EQ	18-Sep-2020	1171.75	1180.00	1200.00	1157.25	1175.55	1191.15	1179.60	188650	2225.32	12806	111927	59.33
PETRONET	EQ	18-Sep-2020	233.85	234.00	236.25	226.50	226.80	228.20	230.28	3657906	8423.31	42413	2167461	59.25
PFC	EQ	18-Sep-2020	94.70	95.45	95.45	92.20	93.20	93.40	93.44	8354861	7806.96	35593	4315690	51.65
PFC	N3	18-Sep-2020	1331.00	1331.00	1331.00	1331.00	1331.00	1331.00	1331.00	57	0.76	1	57	100.00
PFC	N5	18-Sep-2020	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	100	1.27	1	100	100.00
PFC	N8	18-Sep-2020	1455.99	1458.00	1465.00	1458.00	1463.00	1462.91	1462.55	1072	15.68	42	1047	97.67
PFIZER	EQ	18-Sep-2020	4954.80	4995.00	5047.05	4940.00	5009.00	4988.10	5003.65	108876	5447.78	15670	54859	50.39
PFOCUS	EQ	18-Sep-2020	40.25	40.65	41.20	40.05	40.35	40.10	40.32	31979	12.89	280	18429	57.63
PFS	EQ	18-Sep-2020	18.15	18.20	18.45	17.95	18.00	18.00	18.10	1044560	189.03	1336	745269	71.35
PGEL	EQ	18-Sep-2020	74.90	76.95	77.50	74.30	76.05	77.05	76.49	110797	84.75	587	83829	75.66
PGHH	EQ	18-Sep-2020	9976.55	10038.40	10038.40	9861.25	9895.00	9902.55	9942.08	4118	409.41	1936	2687	65.25
PGHL	EQ	18-Sep-2020	5387.25	5390.00	5477.00	5249.85	5311.00	5273.10	5288.91	143474	7588.21	10550	119456	83.26
PGIL	EQ	18-Sep-2020	143.15	143.95	158.00	142.00	152.80	150.00	150.48	22002	33.11	821	12563	57.10
PHILIPCARB	EQ	18-Sep-2020	123.00	123.75	131.00	123.50	126.60	126.60	128.00	2399237	3071.04	19831	896275	37.36
PHOENIXLTD	EQ	18-Sep-2020	630.90	633.95	643.85	629.00	642.85	637.20	636.25	274334	1745.44	12868	183132	66.76
PIDILITIND	EQ	18-Sep-2020	1471.70	1485.15	1485.15	1446.55	1450.00	1455.10	1457.99	808048	11781.25	46338	371665	46.00
PIIND	EQ	18-Sep-2020	2030.85	2045.00	2059.90	1992.15	2000.00	2036.50	2035.72	1084043	22068.04	51963	720176	66.43
PILANIINVS	EQ	18-Sep-2020	1603.20	1619.95	1620.00	1584.05	1587.50	1594.40	1604.48	414	6.64	111	295	71.26
PILITA	EQ	18-Sep-2020	6.70	6.90	6.90	6.50	6.70	6.60	6.65	88622	5.90	160	84000	94.78
PIONDIST	EQ	18-Sep-2020	106.25	106.05	107.30	105.05	105.50	105.40	105.90	8996	9.53	134	4563	50.72
PIONEEREMB	EQ	18-Sep-2020	22.30	22.05	22.80	22.00	22.65	22.20	22.30	3005	0.67	54	2699	89.82
PITTIENG	EQ	18-Sep-2020	32.50	32.90	33.20	32.00	32.70	32.35	32.58	245638	80.03	2007	27571	11.22
PKTEA	BE	18-Sep-2020	206.90	196.10	216.70	196.10	216.65	214.90	201.73	21071	42.51	205	-	-
PLASTIBLEN	EQ	18-Sep-2020	198.40	198.20	200.00	196.00	199.30	199.15	198.33	3878	7.69	229	2725	70.27
PNB	EQ	18-Sep-2020	33.25	33.35	33.45	32.35	32.55	32.60	32.85	26475658	8697.19	35859	5796734	21.89
PNBGILTS	EQ	18-Sep-2020	41.15	41.30	42.35	41.15	42.30	42.20	41.92	327285	137.21	1749	239972	73.32
PNBHOUSING	EQ	18-Sep-2020	332.00	335.00	338.00	332.05	336.00	335.55	334.90	476567	1596.00	11659	219379	46.03
PNC	EQ	18-Sep-2020	14.40	14.80	14.80	14.05	14.45	14.30	14.31	9326	1.33	84	7985	85.62
PNCINFRA	EQ	18-Sep-2020	171.25	171.90	172.15	168.40	168.50	169.40	170.45	94456	161.00	2511	49377	52.28
PODDARHOUS	EQ	18-Sep-2020	170.80	174.40	174.45	168.40	170.20	170.35	171.87	1978	3.40	81	1353	68.40
PODDARMENT	EQ	18-Sep-2020	188.65	189.90	215.00	189.00	210.00	211.30	207.70	250104	519.47	6411	52782	21.10
POKARNA	EQ	18-Sep-2020	148.85	156.25	156.25	141.45	141.45	144.50	153.42	462697	709.88	3871	278062	60.10
POLYCAB	EQ	18-Sep-2020	882.60	883.90	890.00	867.40	888.85	879.70	882.06	138719	1223.58	7489	48193	34.74
POLYMED	EQ	18-Sep-2020	485.20	489.00	510.00	488.00	495.00	495.40	497.63	246421	1226.26	12987	79094	32.10
POLYPLEX	EQ	18-Sep-2020	718.90	720.00	737.40	707.05	735.00	728.70	722.97	106678	771.25	6215	60362	56.58
PONNIERODE	EQ	18-Sep-2020	163.90	162.05	165.75	162.00	165.00	163.55	163.97	12309	20.18	681	3125	25.39
POWERGRID	EQ	18-Sep-2020	168.30	169.10	173.00	167.30	170.95	171.90	170.92	13381032	22870.45	59733	8423443	62.95
POWERINDIA	EQ	18-Sep-2020	948.65	930.00	955.80	930.00	954.00	949.25	948.49	97973	929.26	2432	79919	81.57
POWERMECH	EQ	18-Sep-2020	433.95	442.95	442.95	431.00	437.00	433.90	434.49	114102	495.76	1937	95439	83.64
PPAP	EQ	18-Sep-2020	228.85	224.15	233.00	220.05	220.05	222.85	227.77	37295	84.95	744	23059	61.83
PPL	EQ	18-Sep-2020	69.60	70.50	70.60	68.70	69.95	69.80	69.65	20442	14.24	532	8085	39.55
PRABHAT	EQ	18-Sep-2020	66.65	66.85	67.90	65.70	65.80	65.90	66.29	11547	7.65	164	8640	74.82
PRAENG	EQ	18-Sep-2020	6.10	5.90	6.15	5.85	5.90	5.90	5.98	16320	0.98	27	5990	36.70
PRAJIND	EQ	18-Sep-2020	76.80	77.45	77.70	73.05	73.80	73.80	75.35	1100775	829.43	7182	329694	29.95
PRAKASH	EQ	18-Sep-2020	44.00	44.20	44.50	42.20	42.50	42.50	43.01	372382	160.16	1988	246411	66.17
PRAKASHSTL	EQ	18-Sep-2020	0.75	0.70	0.80	0.70	0.80	0.75	0.74	311179	2.31	87	267029	85.81
PRAXIS	BE	18-Sep-2020	44.65	42.45	42.45	42.45	42.45	42.45	42.45	1164	0.49	23	-	-
PRECAM	EQ	18-Sep-2020	36.20	36.45	36.50	35.30	35.40	35.60	35.89	84444	30.31	1284	65404	77.45
PRECOT	BE	18-Sep-2020	39.85	37.90	37.90	37.90	37.90	37.90	37.90	371	0.14	13	-	-
PRECWIRE	EQ	18-Sep-2020	124.00	124.30	125.00	123.00	123.00	123.25	123.90	11659	14.45	405	7390	63.38
PREMEXPLN	EQ	18-Sep-2020	119.55	120.25	120.55	115.00	117.60	117.25	117.93	9341	11.02	186	8002	85.67
PREMIER	BE	18-Sep-2020	3.45	3.30	3.60	3.30	3.30	3.40	3.38	8637	0.29	23	-	-
PREMIERPOL	EQ	18-Sep-2020	25.65	25.80	26.75	25.75	25.75	25.80	26.08	2510	0.65	19	2496	99.44
PRESSMN	EQ	18-Sep-2020	18.00	17.90	18.40	17.90	18.30	18.10	18.05	6901	1.25	150	4960	71.87
PRESTIGE	EQ	18-Sep-2020	263.55	261.80	267.00	251.60	253.45	255.25	260.58	495361	1290.80	11786	243484	49.15
PRICOLLTD	EQ	18-Sep-2020	50.60	50.80	51.75	49.50	50.15	50.60	50.51	472959	238.88	1067	362865	76.72
PRIMESECU	EQ	18-Sep-2020	45.90	45.50	46.75	45.20	45.50	45.40	45.94	5756	2.64	100	3146	54.66
PRINCEPIPE	EQ	18-Sep-2020	206.40	206.90	232.00	206.90	226.00	226.30	221.88	2380219	5281.25	37909	771632	32.42
PROSEED	BE	18-Sep-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.30	62966	0.19	59	-	-
PROZONINTU	EQ	18-Sep-2020	16.95	16.85	17.40	16.70	16.70	16.80	17.07	105775	18.06	533	64835	61.30
PRSMJOHNSN	EQ	18-Sep-2020	60.00	60.00	60.50	58.00	59.50	59.10	59.21	631312	373.80	6470	428203	67.83
PSB	EQ	18-Sep-2020	12.10	12.20	12.20	11.95	11.95	11.95	12.01	190958	22.93	583	135542	70.98
PSL	BE	18-Sep-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	492448	2.71	210	-	-
PSPPROJECT	EQ	18-Sep-2020	434.60	436.80	440.00	425.00	426.50	427.95	432.69	11145	48.22	1008	5747	51.57
PSUBNKBEES	EQ	18-Sep-2020	15.52	15.98	15.98	15.20	15.29	15.26	15.37	128990	19.82	448	105984	82.16
PTC	EQ	18-Sep-2020	50.60	50.90	51.25	49.65	50.90	50.50	50.37	2489536	1253.86	9447	1520087	61.06
PTL	EQ	18-Sep-2020	43.75	43.10	44.40	43.10	43.95	43.70	43.93	22602	9.93	289	15299	67.69
PUNJABCHEM	EQ	18-Sep-2020	616.80	623.55	630.00	601.55	630.00	624.75	617.24	8249	50.92	700	4401	53.35
PUNJLLOYD	BZ	18-Sep-2020	1.55	1.50	1.55	1.50	1.50	1.50	1.50	62880	0.94	93	-	-
PURVA	EQ	18-Sep-2020	46.65	46.65	47.40	45.00	45.30	45.30	46.21	79577	36.77	844	46834	58.85
PVR	EQ	18-Sep-2020	1222.30	1233.40	1242.00	1200.00	1205.00	1203.90	1216.60	2224536	27063.66	60091	279949	12.58
QGOLDHALF	EQ	18-Sep-2020	2239.00	2239.00	2250.05	2239.00	2249.10	2249.80	2248.95	828	18.62	83	693	83.70
QNIFTY	EQ	18-Sep-2020	1186.00	1192.00	1192.00	1178.00	1178.00	1180.00	1181.71	35	0.41	4	30	85.71
QUESS	EQ	18-Sep-2020	433.15	417.00	459.65	417.00	425.55	426.55	439.34	319508	1403.73	15470	134679	42.15
QUICKHEAL	EQ	18-Sep-2020	153.60	155.45	158.00	150.30	154.65	154.30	154.79	668785	1035.19	9652	216569	32.38
RADICO	EQ	18-Sep-2020	457.55	461.70	463.00	451.00	451.50	452.15	455.16	646324	2941.82	18329	389672	60.29
RADIOCITY	EQ	18-Sep-2020	18.55	18.95	20.10	18.65	19.30	19.30	19.40	777895	150.88	1904	367211	47.21
RAIN	EQ	18-Sep-2020	106.30	107.35	109.35	102.00	107.00	104.40	106.15	1928415	2046.93	16731	1040307	53.95
RAJESHEXPO	EQ	18-Sep-2020	459.90	464.00	516.90	461.00	511.00	509.35	494.61	997519	4933.87	37787	337331	33.82
RAJRATAN	EQ	18-Sep-2020	323.10	325.05	331.95	316.05	316.20	318.20	324.16	2247	7.28	142	1068	47.53
RAJRAYON	BZ	18-Sep-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.14	357014	0.49	68	-	-
RAJSREESUG	EQ	18-Sep-2020	13.45	13.50	13.75	13.30	13.35	13.35	13.49	3458	0.47	32	3095	89.50
RAJTV	EQ	18-Sep-2020	36.70	36.40	37.50	36.25	36.50	36.75	36.90	4421	1.63	92	3669	82.99
RALLIS	EQ	18-Sep-2020	310.60	312.90	315.90	298.50	299.10	300.15	303.78	1391336	4226.53	25736	1007739	72.43
RAMANEWS	EQ	18-Sep-2020	14.30	14.25	15.15	14.10	14.30	14.30	14.66	51298	7.52	223	28194	54.96
RAMASTEEL	BE	18-Sep-2020	38.20	39.00	39.00	36.30	37.65	36.45	36.51	14976	5.47	57	-	-
RAMCOCEM	EQ	18-Sep-2020	750.50	754.30	765.00	738.55	742.30	745.50	750.19	843997	6331.57	15253	370276	43.87
RAMCOIND	EQ	18-Sep-2020	189.65	190.60	195.05	188.00	188.10	188.35	192.10	112697	216.49	2909	71654	63.58
RAMCOSYS	EQ	18-Sep-2020	360.25	378.25	378.25	378.25	378.25	378.25	378.25	115341	436.28	836	109627	95.05
RAMKY	EQ	18-Sep-2020	30.90	30.90	31.85	30.70	31.20	30.95	31.21	35430	11.06	351	24004	67.75
RAMSARUP	BZ	18-Sep-2020	0.20	0.25	0.25	0.25	0.25	0.25	0.25	612	0.00	5	-	-
RANASUG	BE	18-Sep-2020	6.45	6.50	6.50	6.15	6.40	6.45	6.40	95031	6.08	115	-	-
RANEENGINE	EQ	18-Sep-2020	200.05	197.35	204.90	197.00	204.00	200.90	201.31	724	1.46	55	445	61.46
RANEHOLDIN	EQ	18-Sep-2020	495.85	503.90	504.75	485.20	489.55	489.90	491.89	14787	72.74	918	9941	67.23
RATNAMANI	EQ	18-Sep-2020	1266.30	1274.00	1294.00	1244.50	1260.60	1258.75	1272.44	29702	377.94	1982	15520	52.25
RAYMOND	EQ	18-Sep-2020	283.70	285.45	288.00	279.10	281.95	282.75	283.60	593064	1681.94	14526	175060	29.52
RBL	EQ	18-Sep-2020	587.45	589.15	594.70	580.00	580.00	583.85	588.60	10479	61.68	866	2520	24.05
RBLBANK	EQ	18-Sep-2020	183.65	184.90	185.40	177.35	180.65	180.65	181.71	11112774	20192.65	64989	1904033	17.13
RCF	EQ	18-Sep-2020	47.35	47.65	47.70	46.70	46.95	46.90	47.20	547395	258.37	3297	225764	41.24
RCOM	BE	18-Sep-2020	2.20	2.20	2.30	2.20	2.30	2.25	2.26	5179114	117.04	4254	-	-
RECLTD	EQ	18-Sep-2020	108.65	109.15	109.25	106.95	107.90	108.00	107.98	6501583	7020.09	24279	2255291	34.69
RECLTD	N1	18-Sep-2020	1110.00	1117.00	1117.00	1117.00	1117.00	1117.00	1117.00	100	1.12	1	100	100.00
RECLTD	N6	18-Sep-2020	1330.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	4000	52.40	1	4000	100.00
RECLTD	N8	18-Sep-2020	1170.00	1208.00	1208.00	1200.00	1200.00	1200.00	1204.40	50	0.60	3	50	100.00
RECLTD	N9	18-Sep-2020	1315.51	1316.00	1316.00	1311.99	1311.99	1312.48	1312.55	1905	25.00	18	1765	92.65
RECLTD	NH	18-Sep-2020	1331.05	1331.00	1331.00	1326.62	1327.05	1327.05	1328.90	44	0.58	5	44	100.00
RECLTD	NI	18-Sep-2020	1219.60	1218.90	1218.99	1218.90	1218.99	1218.94	1218.95	2	0.02	2	0	0.00
REDINGTON	EQ	18-Sep-2020	115.95	117.45	121.05	117.00	120.00	119.05	119.17	601956	717.34	16127	309024	51.34
REFEX	EQ	18-Sep-2020	48.85	49.75	49.75	47.85	48.10	48.50	48.68	60968	29.68	659	39204	64.30
RELAXO	EQ	18-Sep-2020	672.00	675.00	681.25	655.40	671.00	673.80	670.88	307655	2064.00	18792	131176	42.64
RELCAPITAL	EQ	18-Sep-2020	8.70	8.80	8.85	8.50	8.65	8.60	8.71	747274	65.05	1881	513483	68.71
RELIANCE	EQ	18-Sep-2020	2298.75	2314.25	2319.45	2276.55	2303.60	2305.70	2305.10	15264101	351852.53	219641	6340779	41.54
RELIANCEPP	E1	18-Sep-2020	1402.10	1415.00	1426.05	1385.00	1408.30	1409.85	1411.17	877577	12384.06	37707	324669	37.00
RELIGARE	EQ	18-Sep-2020	44.95	45.90	48.40	44.70	46.00	45.90	47.05	1115406	524.78	3171	771193	69.14
RELINFRA	EQ	18-Sep-2020	26.50	26.40	26.80	25.40	25.50	25.65	26.00	1282742	333.50	6005	894228	69.71
REMSONSIND	EQ	18-Sep-2020	92.00	94.55	94.55	88.05	88.05	89.20	89.74	2378	2.13	50	1639	68.92
RENUKA	EQ	18-Sep-2020	9.30	9.20	9.70	9.20	9.25	9.30	9.39	830435	77.98	1044	419606	50.53
REPCOHOME	EQ	18-Sep-2020	174.85	176.30	179.05	166.15	166.65	166.80	168.82	653053	1102.50	13786	548633	84.01
REPL	SM	18-Sep-2020	52.50	52.50	52.50	50.00	50.00	50.50	50.90	15000	7.64	5	15000	100.00
REPRO	EQ	18-Sep-2020	421.30	422.95	423.55	405.00	410.00	408.80	410.77	3033	12.46	342	2231	73.56
RESPONIND	EQ	18-Sep-2020	97.00	97.05	98.40	95.05	95.05	95.85	97.08	257530	250.01	1284	18588	7.22
REVATHI	EQ	18-Sep-2020	462.20	475.05	475.05	456.55	458.50	458.20	459.97	2370	10.90	143	2008	84.73
RGL	EQ	18-Sep-2020	261.75	267.95	267.95	260.50	260.50	261.55	262.22	2375	6.23	248	851	35.83
RHFL	EQ	18-Sep-2020	1.95	1.95	2.00	1.90	1.95	1.95	1.93	1621823	31.31	793	847851	52.28
RHFL	N6	18-Sep-2020	161.25	193.00	193.00	191.99	192.00	192.00	192.33	45	0.09	3	45	100.00
RICOAUTO	EQ	18-Sep-2020	31.60	31.90	33.25	31.55	31.75	31.75	32.26	855357	275.92	3052	360905	42.19
RIIL	EQ	18-Sep-2020	403.45	404.95	408.80	399.00	401.50	401.60	404.14	132336	534.82	3985	22537	17.03
RITES	EQ	18-Sep-2020	253.00	257.00	258.80	251.55	255.00	255.40	256.07	679656	1740.37	16001	238547	35.10
RKDL	EQ	18-Sep-2020	7.00	6.90	7.25	6.90	7.10	7.05	7.06	13495	0.95	40	5744	42.56
RKEC	SM	18-Sep-2020	33.35	33.55	35.00	33.25	35.00	35.00	33.85	8000	2.71	5	8000	100.00
RKFORGE	EQ	18-Sep-2020	269.50	272.40	299.00	264.05	291.00	291.60	282.73	181981	514.51	3736	50452	27.72
RMCL	BE	18-Sep-2020	3.20	3.35	3.35	3.15	3.15	3.15	3.18	43715	1.39	62	-	-
RMDRIP	SM	18-Sep-2020	53.65	52.75	54.65	52.40	54.65	54.60	53.72	106000	56.94	40	36000	33.96
RML	EQ	18-Sep-2020	219.50	221.90	223.95	215.50	218.00	216.95	218.87	5172	11.32	292	3630	70.19
RNAVAL	EQ	18-Sep-2020	3.25	3.40	3.40	3.30	3.40	3.40	3.40	1826157	62.04	939	1436924	78.69
ROHITFERRO	BE	18-Sep-2020	1.10	1.05	1.15	1.05	1.05	1.05	1.06	14383	0.15	18	-	-
ROHLTD	BE	18-Sep-2020	68.55	69.00	69.90	67.00	68.10	68.30	68.11	15251	10.39	214	-	-
ROLLT	BE	18-Sep-2020	3.55	3.40	3.55	3.40	3.40	3.40	3.41	25239	0.86	67	-	-
ROLTA	EQ	18-Sep-2020	5.80	5.80	5.95	5.55	5.80	5.80	5.69	594874	33.83	641	359866	60.49
ROSSARI	EQ	18-Sep-2020	826.00	832.00	853.70	821.75	822.00	827.60	838.19	623387	5225.15	22012	87880	14.10
ROSSELLIND	EQ	18-Sep-2020	161.50	169.55	169.55	163.10	169.55	169.55	168.77	49897	84.21	787	38961	78.08
RPGLIFE	EQ	18-Sep-2020	374.65	378.00	426.70	378.00	404.00	405.15	410.16	659781	2706.18	22428	170668	25.87
RPOWER	EQ	18-Sep-2020	2.90	2.95	3.10	2.90	3.00	3.00	2.99	10302266	308.35	12904	4690351	45.53
RPPINFRA	EQ	18-Sep-2020	55.85	56.00	57.45	56.00	56.20	56.20	56.55	4146	2.34	84	2765	66.69
RPPL	SM	18-Sep-2020	88.95	90.00	90.00	90.00	90.00	90.00	90.00	6000	5.40	2	6000	100.00
RSSOFTWARE	EQ	18-Sep-2020	24.05	24.05	24.65	23.40	23.95	23.60	24.11	25378	6.12	182	16495	65.00
RSWM	BE	18-Sep-2020	98.45	96.50	100.90	96.50	98.00	98.00	99.58	12173	12.12	84	-	-
RSYSTEMS	EQ	18-Sep-2020	114.40	114.40	115.70	111.30	112.80	112.30	113.49	56010	63.57	1135	34926	62.36
RTNINFRA	EQ	18-Sep-2020	7.00	6.65	7.15	6.65	6.65	6.65	6.77	2727047	184.54	1550	1263470	46.33
RTNPOWER	EQ	18-Sep-2020	2.90	2.85	2.90	2.80	2.85	2.85	2.85	2171644	61.86	1149	1049242	48.32
RUBYMILLS	EQ	18-Sep-2020	174.35	182.30	182.30	171.05	173.30	173.20	174.45	2154	3.76	203	1250	58.03
RUCHI	BE	18-Sep-2020	522.00	521.00	529.85	515.00	520.00	521.65	520.37	14039	73.05	1212	-	-
RUCHINFRA	BE	18-Sep-2020	8.05	8.45	8.45	8.30	8.45	8.45	8.44	233647	19.72	530	-	-
RUCHIRA	EQ	18-Sep-2020	54.20	55.00	55.20	52.95	54.10	54.20	53.90	45215	24.37	783	19984	44.20
RUPA	EQ	18-Sep-2020	194.05	196.60	206.40	193.00	201.20	201.45	201.98	63219	127.69	2175	26674	42.19
RUSHIL	EQ	18-Sep-2020	86.00	84.20	86.95	84.00	85.00	85.20	85.49	12348	10.56	777	5415	43.85
RVNL	EQ	18-Sep-2020	20.85	20.95	21.60	20.80	21.45	21.35	21.13	2961124	625.81	5487	1726005	58.29
S&SPOWER	EQ	18-Sep-2020	14.45	13.85	14.40	13.75	14.35	13.85	13.95	2209	0.31	31	1599	72.39
SABEVENTS	EQ	18-Sep-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.26	18280	0.23	15	18280	100.00
SABTN	EQ	18-Sep-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.30	2700	0.04	9	2700	100.00
SADBHAV	EQ	18-Sep-2020	57.50	58.00	58.00	54.75	55.40	55.35	55.62	883047	491.19	4933	708373	80.22
SADBHIN	EQ	18-Sep-2020	19.45	19.50	19.75	18.50	18.60	18.65	18.96	348108	65.99	1016	264562	76.00
SAFARI	EQ	18-Sep-2020	400.80	406.00	410.00	395.00	396.00	397.50	402.83	15068	60.70	1280	7755	51.47
SAGARDEEP	EQ	18-Sep-2020	60.90	57.90	57.90	57.90	57.90	57.90	57.90	850	0.49	33	850	100.00
SAGCEM	EQ	18-Sep-2020	506.00	502.85	527.25	497.75	525.50	524.40	517.05	20827	107.69	1404	11437	54.91
SAIL	EQ	18-Sep-2020	38.15	38.40	38.65	37.70	37.95	37.85	38.10	12510062	4766.22	20315	3202404	25.60
SAKAR	EQ	18-Sep-2020	72.55	75.70	75.70	70.05	73.00	72.10	71.71	24768	17.76	82	1055	4.26
SAKHTISUG	EQ	18-Sep-2020	8.45	8.50	8.70	8.20	8.30	8.30	8.31	62466	5.19	137	46213	73.98
SAKSOFT	EQ	18-Sep-2020	340.35	339.95	396.65	339.00	383.00	382.25	376.85	713172	2687.59	24201	151027	21.18
SAKUMA	EQ	18-Sep-2020	6.15	6.15	6.40	6.05	6.15	6.10	6.18	235965	14.59	432	150853	63.93
SALASAR	EQ	18-Sep-2020	180.80	184.00	186.60	177.95	184.50	182.45	183.22	65885	120.71	888	27466	41.69
SALONA	EQ	18-Sep-2020	58.65	60.00	60.00	57.50	57.50	57.65	57.72	1073	0.62	15	509	47.44
SALSTEEL	EQ	18-Sep-2020	2.95	3.05	3.05	2.90	3.05	2.90	2.96	11728	0.35	53	6009	51.24
SALZERELEC	EQ	18-Sep-2020	99.45	99.00	102.75	95.75	101.00	100.65	100.67	21723	21.87	393	9805	45.14
SAMBHAAV	EQ	18-Sep-2020	2.05	2.05	2.10	2.00	2.10	2.00	2.03	2330	0.05	17	1366	58.63
SANCO	EQ	18-Sep-2020	13.45	13.45	13.60	12.55	13.25	13.15	13.24	55598	7.36	166	48447	87.14
SANDESH	EQ	18-Sep-2020	530.00	534.05	535.05	520.10	520.25	520.80	530.91	1724	9.15	412	459	26.62
SANDHAR	EQ	18-Sep-2020	246.65	247.85	249.60	241.10	242.55	242.35	245.26	7484	18.36	623	3889	51.96
SANGAMIND	EQ	18-Sep-2020	50.90	50.05	51.90	48.80	49.75	49.30	49.65	9638	4.79	182	4809	49.90
SANGHIIND	EQ	18-Sep-2020	28.25	28.45	28.80	27.90	28.10	28.15	28.40	234346	66.56	799	142681	60.88
SANGHVIFOR	BE	18-Sep-2020	19.00	19.80	19.80	18.10	18.10	18.40	18.68	32	0.01	4	-	-
SANGHVIMOV	EQ	18-Sep-2020	79.25	78.80	81.00	74.90	77.00	76.60	77.31	18074	13.97	368	11959	66.17
SANGINITA	EQ	18-Sep-2020	81.00	85.90	85.90	75.00	79.90	79.05	80.28	28757	23.09	594	16282	56.62
SANOFI	EQ	18-Sep-2020	8717.95	8773.50	8918.95	8380.00	8413.80	8478.95	8667.66	42014	3641.63	9863	21237	50.55
SANWARIA	BZ	18-Sep-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	198022	3.56	322	-	-
SARDAEN	EQ	18-Sep-2020	243.60	248.30	248.75	240.15	242.90	241.70	245.48	36350	89.23	1596	15187	41.78
SAREGAMA	EQ	18-Sep-2020	573.85	580.00	582.35	551.65	563.00	558.65	566.07	8681	49.14	869	4807	55.37
SARLAPOLY	EQ	18-Sep-2020	22.40	22.60	23.40	21.00	21.05	21.25	22.02	766157	168.71	3004	415839	54.28
SASKEN	EQ	18-Sep-2020	586.00	597.00	598.00	585.60	593.00	591.70	593.84	20650	122.63	2096	12086	58.53
SASTASUNDR	EQ	18-Sep-2020	94.15	93.55	96.00	85.25	90.70	89.15	90.28	11729	10.59	243	8293	70.71
SATIA	EQ	18-Sep-2020	118.55	120.35	123.85	115.00	115.80	116.75	119.27	194204	231.62	1817	37688	19.41
SATIN	EQ	18-Sep-2020	62.30	62.50	64.70	62.10	63.10	63.00	63.59	194680	123.80	2558	155918	80.09
SATINPP	E1	18-Sep-2020	23.20	24.00	25.25	22.60	24.75	24.80	24.61	11967	2.94	254	11394	95.21
SBICARD	EQ	18-Sep-2020	851.05	856.00	863.80	826.55	855.00	849.40	850.08	8126328	69079.89	76812	5856049	72.06
SBIETFQLTY	EQ	18-Sep-2020	106.49	106.49	108.65	105.52	108.50	108.30	107.86	1581	1.71	78	782	49.46
SBILIFE	EQ	18-Sep-2020	856.15	856.95	861.80	845.05	850.00	848.10	849.11	1245818	10578.42	33678	737493	59.20
SBIN	EQ	18-Sep-2020	195.45	196.00	197.20	189.70	192.95	192.60	193.79	55286449	107139.13	263886	15739695	28.47
SBIN	N2	18-Sep-2020	10844.83	10848.00	10859.95	10810.00	10810.00	10820.87	10838.84	167	18.10	36	138	82.63
SBIN	N5	18-Sep-2020	11048.60	11049.95	11065.00	11039.00	11049.00	11050.61	11049.05	422	46.63	46	422	100.00
SBIN	N6	18-Sep-2020	11000.00	10800.00	10800.00	10800.00	10800.00	10800.00	10800.00	2	0.22	1	2	100.00
SCAPDVR	BE	18-Sep-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	35197	0.53	42	-	-
SCHAEFFLER	EQ	18-Sep-2020	3992.95	3970.00	4074.00	3825.00	3900.00	3867.75	3874.13	125722	4870.64	6723	119687	95.20
SCHAND	EQ	18-Sep-2020	73.50	73.25	75.50	72.20	72.50	72.65	73.31	12208	8.95	191	9411	77.09
SCHNEIDER	EQ	18-Sep-2020	79.65	79.95	81.35	79.40	79.70	79.50	80.27	135586	108.84	1668	45911	33.86
SCI	EQ	18-Sep-2020	55.95	56.00	58.30	55.50	57.50	57.55	56.93	1028591	585.62	6801	518536	50.41
SDBL	EQ	18-Sep-2020	56.65	57.00	58.20	53.85	54.30	54.15	55.64	125030	69.56	1328	68675	54.93
SEAMECLTD	EQ	18-Sep-2020	404.00	399.10	404.00	399.05	400.00	400.25	401.08	32792	131.52	407	26101	79.60
SECURCRED	SM	18-Sep-2020	15.45	16.00	16.20	16.00	16.20	16.20	16.12	3600	0.58	6	3000	83.33
SELAN	EQ	18-Sep-2020	117.20	119.00	119.00	113.25	114.55	114.30	115.90	31945	37.03	858	22707	71.08
SELMCL	BZ	18-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	75340	1.28	14	-	-
SEPOWER	EQ	18-Sep-2020	2.75	2.80	2.80	2.65	2.65	2.70	2.74	1255	0.03	14	1255	100.00
SEQUENT	EQ	18-Sep-2020	147.95	149.20	154.15	148.00	151.60	151.25	151.65	2012187	3051.43	17499	691642	34.37
SERVOTECH	SM	18-Sep-2020	21.30	21.00	21.00	21.00	21.00	21.00	21.00	4000	0.84	1	4000	100.00
SESHAPAPER	EQ	18-Sep-2020	142.35	142.80	145.65	141.10	143.00	142.55	143.30	27144	38.90	602	16837	62.03
SETCO	BE	18-Sep-2020	11.25	11.20	11.50	10.80	10.95	11.20	11.05	39638	4.38	142	-	-
SETF10GILT	EQ	18-Sep-2020	198.01	198.00	198.99	197.50	197.50	197.55	197.59	406	0.80	15	401	98.77
SETFGOLD	EQ	18-Sep-2020	4602.40	4624.95	4638.00	4607.25	4629.00	4627.15	4623.27	6729	311.10	864	4435	65.91
SETFNIF50	EQ	18-Sep-2020	119.03	119.59	119.83	118.29	119.19	119.14	119.41	69950	83.53	592	56600	80.91
SETFNIFBK	EQ	18-Sep-2020	222.04	222.81	224.20	217.99	220.73	220.42	223.36	513584	1147.12	1372	472324	91.97
SETFNN50	EQ	18-Sep-2020	284.31	286.00	288.85	283.56	285.52	286.71	285.63	4104	11.72	170	3163	77.07
SETUINFRA	EQ	18-Sep-2020	0.75	0.80	0.80	0.75	0.80	0.75	0.78	66230	0.52	58	33123	50.01
SEYAIND	EQ	18-Sep-2020	69.55	70.80	73.00	68.00	73.00	72.70	71.64	28002	20.06	389	21482	76.72
SEZAL	BZ	18-Sep-2020	3.55	3.40	3.65	3.40	3.65	3.65	3.63	1101	0.04	5	-	-
SFL	EQ	18-Sep-2020	1553.15	1600.00	1600.00	1510.00	1520.05	1525.75	1534.41	47434	727.83	6736	38641	81.46
SGBAPR28I	GB	18-Sep-2020	4922.44	4899.00	4925.00	4890.00	4891.50	4898.20	4895.10	61	2.99	15	61	100.00
SGBAUG24	GB	18-Sep-2020	5036.00	5036.00	5100.00	5020.00	5050.00	5050.00	5058.63	68	3.44	17	36	52.94
SGBAUG27	GB	18-Sep-2020	4925.15	4925.15	4979.00	4925.15	4979.00	4952.50	4930.80	20	0.99	8	15	75.00
SGBAUG28V	GB	18-Sep-2020	4885.93	4915.00	4915.00	4866.00	4885.00	4887.29	4885.60	3494	170.70	458	3163	90.53
SGBDC27VII	GB	18-Sep-2020	4905.00	4975.00	5049.00	4955.00	4955.00	4955.00	4988.27	75	3.74	15	45	60.00
SGBDEC26	GB	18-Sep-2020	5085.00	4911.00	4911.00	4911.00	4911.00	4911.00	4911.00	3	0.15	2	3	100.00
SGBFEB24	GB	18-Sep-2020	5020.41	5015.00	5035.00	5013.00	5035.00	5035.00	5015.40	58	2.91	7	57	98.28
SGBFEB27	GB	18-Sep-2020	4974.00	4973.99	5300.00	4973.99	5199.00	5199.00	5130.35	54	2.77	13	54	100.00
SGBFEB28IX	GB	18-Sep-2020	4950.00	4886.01	4935.00	4852.00	4900.11	4900.11	4893.99	26	1.27	8	21	80.77
SGBJ28VIII	GB	18-Sep-2020	4925.00	4948.90	4948.90	4881.15	4881.15	4881.15	4938.47	34	1.68	7	30	88.24
SGBJUL25	GB	18-Sep-2020	5020.00	5094.99	5094.99	5094.99	5094.99	5094.99	5094.99	1	0.05	1	1	100.00
SGBJUL27	GB	18-Sep-2020	5019.00	4969.99	4970.00	4969.99	4970.00	4970.00	4969.99	11	0.55	2	11	100.00
SGBJUL28IV	GB	18-Sep-2020	4884.78	4880.00	4920.00	4865.00	4875.00	4883.73	4884.69	713	34.83	122	542	76.02
SGBJUN27	GB	18-Sep-2020	4881.00	4887.01	4887.01	4887.01	4887.01	4887.01	4887.01	6	0.29	1	6	100.00
SGBJUN28	GB	18-Sep-2020	4908.91	4887.01	4899.00	4860.00	4875.00	4874.32	4873.04	198	9.65	34	105	53.03
SGBMAR24	GB	18-Sep-2020	5014.80	5010.00	5027.00	5009.00	5015.00	5015.00	5011.00	68	3.41	7	68	100.00
SGBMAR25	GB	18-Sep-2020	4967.77	5019.00	5040.00	4950.01	5005.00	5005.00	5022.42	460	23.10	22	442	96.09
SGBMAR28X	GB	18-Sep-2020	4862.00	4860.00	4887.00	4853.00	4875.00	4876.46	4866.14	88	4.28	20	87	98.86
SGBMAY25	GB	18-Sep-2020	5027.00	5025.00	5028.00	4955.00	5000.00	5000.00	5008.78	325	16.28	14	262	80.62
SGBMAY26	GB	18-Sep-2020	4901.87	4902.00	4989.99	4902.00	4989.99	4989.99	4946.00	38	1.88	6	19	50.00
SGBMAY28	GB	18-Sep-2020	4905.00	4860.00	4905.00	4860.00	4885.00	4895.98	4891.14	156	7.63	28	134	85.90
SGBNOV23	GB	18-Sep-2020	5109.59	5065.10	5110.00	5065.10	5065.10	5081.52	5083.17	15	0.76	9	15	100.00
SGBNOV24	GB	18-Sep-2020	5020.00	5005.00	5019.95	5005.00	5019.95	5018.21	5015.11	72	3.61	11	70	97.22
SGBNOV258	GB	18-Sep-2020	4915.80	4915.00	5019.00	4915.00	5019.00	5019.00	4967.65	54	2.68	8	53	98.15
SGBNOV25IX	GB	18-Sep-2020	5000.00	5005.00	5005.00	5005.00	5005.00	5005.00	5005.00	2	0.10	1	2	100.00
SGBNOV26	GB	18-Sep-2020	4949.99	4979.00	4979.00	4882.50	4897.50	4897.50	4912.38	13	0.64	7	5	38.46
SGBOCT25IV	GB	18-Sep-2020	5005.00	5005.00	5005.00	5005.00	5005.00	5005.00	5005.00	8	0.40	3	8	100.00
SGBOCT26	GB	18-Sep-2020	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	2	0.10	2	2	100.00
SGBOCT27	GB	18-Sep-2020	4902.00	4905.00	4905.02	4901.01	4905.00	4905.00	4904.13	39	1.91	8	20	51.28
SGBOCT27VI	GB	18-Sep-2020	4890.00	4885.00	4910.00	4885.00	4900.01	4900.00	4900.03	30	1.47	13	19	63.33
SGBSEP24	GB	18-Sep-2020	5002.71	5011.00	5038.00	5011.00	5038.00	5038.00	5023.80	10	0.50	8	8	80.00
SGBSEP27	GB	18-Sep-2020	4945.00	5045.00	5399.00	4931.00	4931.10	4931.05	5141.92	103	5.30	29	74	71.84
SGL	EQ	18-Sep-2020	8.70	8.90	8.90	8.40	8.55	8.65	8.66	3556	0.31	55	2431	68.36
SHAHALLOYS	EQ	18-Sep-2020	7.45	7.30	7.45	7.10	7.10	7.10	7.27	2949	0.21	23	2949	100.00
SHAKTIPUMP	EQ	18-Sep-2020	182.85	186.35	187.95	182.55	184.00	184.20	184.67	17367	32.07	662	12909	74.33
SHALBY	EQ	18-Sep-2020	83.85	84.20	84.85	80.10	81.00	80.90	82.61	145185	119.94	2252	80452	55.41
SHALPAINTS	EQ	18-Sep-2020	71.50	71.80	72.50	69.65	69.75	70.10	70.67	54953	38.83	745	38457	69.98
SHANKARA	EQ	18-Sep-2020	367.40	370.45	371.70	360.00	361.85	360.85	364.79	22823	83.26	1204	13793	60.43
SHANTIGEAR	EQ	18-Sep-2020	105.15	105.15	106.00	103.20	103.55	104.75	104.91	14835	15.56	426	8233	55.50
SHARDACROP	EQ	18-Sep-2020	275.10	280.00	283.00	270.00	270.20	271.55	275.20	16342	44.97	1164	9218	56.41
SHARDAMOTR	EQ	18-Sep-2020	910.95	929.05	940.00	870.00	884.90	880.85	906.27	9390	85.10	1518	4773	50.83
SHARIABEES	EQ	18-Sep-2020	288.00	296.00	296.70	287.00	295.00	294.72	293.23	102	0.30	21	66	64.71
SHEMAROO	EQ	18-Sep-2020	60.65	61.00	63.00	58.25	60.70	60.15	60.58	103380	62.63	1151	52529	50.81
SHIL	EQ	18-Sep-2020	86.65	87.95	90.50	86.90	88.10	88.40	89.18	154587	137.85	1656	108502	70.19
SHILPAMED	EQ	18-Sep-2020	582.85	585.95	615.75	580.55	592.00	596.05	598.61	2310393	13830.33	50585	648521	28.07
SHIRPUR-G	EQ	18-Sep-2020	8.50	8.70	8.70	8.25	8.30	8.30	8.46	13908	1.18	99	6739	48.45
SHIVAMAUTO	EQ	18-Sep-2020	17.45	17.45	17.80	17.15	17.20	17.25	17.43	36711	6.40	227	24901	67.83
SHIVAMILLS	EQ	18-Sep-2020	23.15	23.80	23.80	22.80	23.25	23.10	23.04	3846	0.89	94	3473	90.30
SHIVATEX	EQ	18-Sep-2020	98.00	96.10	97.50	96.00	96.00	96.05	96.13	2755	2.65	23	2743	99.56
SHK	EQ	18-Sep-2020	85.10	85.35	87.00	84.75	86.50	86.25	85.61	695836	595.69	17335	409127	58.80
SHOPERSTOP	EQ	18-Sep-2020	170.65	171.20	172.25	169.00	169.05	169.55	170.20	72697	123.73	3086	41472	57.05
SHREDIGCEM	EQ	18-Sep-2020	51.45	51.50	51.90	49.40	50.00	50.05	50.70	359579	182.31	2082	203944	56.72
SHREECEM	EQ	18-Sep-2020	19888.40	19915.00	20108.55	19399.50	19490.75	19520.95	19682.72	82189	16177.03	20677	31942	38.86
SHREEPUSHK	EQ	18-Sep-2020	122.90	122.10	124.95	118.00	119.00	119.25	121.33	18712	22.70	717	11223	59.98
SHREERAMA	EQ	18-Sep-2020	8.90	8.60	8.90	8.50	8.50	8.55	8.57	37095	3.18	112	27537	74.23
SHRENIK	EQ	18-Sep-2020	47.90	49.80	49.80	48.00	48.10	48.65	48.73	29060	14.16	140	16154	55.59
SHREYANIND	EQ	18-Sep-2020	77.55	78.75	81.25	77.35	79.50	79.45	78.93	15364	12.13	388	9288	60.45
SHREYAS	BE	18-Sep-2020	70.00	72.70	72.70	68.30	69.65	69.75	69.14	6403	4.43	58	-	-
SHRIPISTON	BE	18-Sep-2020	579.45	575.00	585.45	567.10	568.05	577.75	576.88	381	2.20	17	-	-
SHRIRAMCIT	EQ	18-Sep-2020	973.00	999.00	999.00	963.00	975.00	973.40	974.99	7471	72.84	1013	3911	52.35
SHRIRAMEPC	EQ	18-Sep-2020	3.75	3.75	3.80	3.65	3.70	3.70	3.72	105591	3.93	134	69474	65.80
SHUBHLAXMI	SM	18-Sep-2020	26.25	27.00	27.00	26.80	26.90	26.90	26.90	3000	0.81	3	3000	100.00
SHYAMCENT	EQ	18-Sep-2020	4.85	4.95	4.95	4.65	4.65	4.65	4.71	19712	0.93	142	17627	89.42
SICAGEN	EQ	18-Sep-2020	11.45	11.35	11.55	11.20	11.50	11.30	11.34	6119	0.69	54	5984	97.79
SICAL	EQ	18-Sep-2020	11.20	11.20	11.50	11.05	11.15	11.20	11.30	219002	24.76	659	136847	62.49
SIEMENS	EQ	18-Sep-2020	1255.05	1257.50	1267.00	1238.40	1258.05	1256.85	1254.18	554209	6950.76	22903	193591	34.93
SIGIND	EQ	18-Sep-2020	18.95	18.95	19.40	18.45	19.20	19.15	19.00	10019	1.90	166	7990	79.75
SIL	BE	18-Sep-2020	10.05	10.00	10.00	9.85	9.85	9.85	9.87	564	0.06	4	-	-
SILINV	EQ	18-Sep-2020	148.90	148.85	151.00	143.50	149.75	149.45	149.10	2183	3.25	111	1433	65.64
SILLYMONKS	EQ	18-Sep-2020	27.50	26.20	27.80	26.15	27.55	26.15	26.41	985	0.26	16	603	61.22
SIMBHALS	EQ	18-Sep-2020	6.80	6.80	6.95	6.60	6.95	6.95	6.77	13923	0.94	54	11872	85.27
SIMPLEXINF	EQ	18-Sep-2020	29.30	29.45	29.95	29.00	29.45	29.25	29.53	65905	19.46	445	50490	76.61
SINTERCOM	SM	18-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	18-Sep-2020	2.25	2.25	2.35	2.20	2.20	2.25	2.28	1631127	37.16	964	926752	56.82
SIRCA	EQ	18-Sep-2020	270.30	270.30	272.60	265.00	268.00	266.70	268.81	8148	21.90	471	5704	70.00
SIS	EQ	18-Sep-2020	369.50	373.45	384.05	365.45	381.10	380.55	374.97	90958	341.07	3572	66148	72.72
SITINET	EQ	18-Sep-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	74918	1.39	47	74918	100.00
SIYSIL	EQ	18-Sep-2020	145.30	146.85	147.70	142.90	143.80	143.45	145.45	24837	36.12	798	14669	59.06
SJVN	EQ	18-Sep-2020	23.85	23.90	24.00	23.30	23.60	23.45	23.62	1198485	283.05	2413	786004	65.58
SKFINDIA	EQ	18-Sep-2020	1558.45	1566.10	1574.00	1470.55	1559.30	1552.70	1546.21	43896	678.72	5329	26276	59.86
SKIL	EQ	18-Sep-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	25957	0.82	25	25957	100.00
SKIPPER	EQ	18-Sep-2020	55.40	54.90	54.90	52.55	52.55	52.55	53.39	203522	108.67	2059	122727	60.30
SKMEGGPROD	EQ	18-Sep-2020	44.05	45.30	46.50	42.65	43.00	43.20	43.78	40410	17.69	766	33471	82.83
SKSTEXTILE	SM	18-Sep-2020	24.05	25.25	25.25	25.25	25.25	25.25	25.25	2000	0.51	2	2000	100.00
SMARTLINK	EQ	18-Sep-2020	71.55	72.00	73.00	70.00	70.50	70.15	71.21	7298	5.20	285	3444	47.19
SMLISUZU	EQ	18-Sep-2020	423.60	426.00	435.90	416.00	418.00	419.50	425.32	21445	91.21	1529	4404	20.54
SMPL	BZ	18-Sep-2020	0.20	0.25	0.25	0.25	0.25	0.25	0.25	36220	0.09	13	-	-
SMSLIFE	EQ	18-Sep-2020	602.05	622.55	632.15	617.60	632.15	632.15	627.78	11998	75.32	345	8348	69.58
SMSPHARMA	EQ	18-Sep-2020	93.35	93.35	101.70	93.35	98.00	98.00	98.60	2524615	2489.23	20587	836199	33.12
SMVD	SM	18-Sep-2020	8.50	8.90	8.90	8.90	8.90	8.90	8.90	2000	0.18	1	2000	100.00
SNOWMAN	EQ	18-Sep-2020	33.70	34.05	34.75	32.70	33.35	33.10	33.88	596670	202.13	2673	291081	48.78
SOBHA	EQ	18-Sep-2020	250.50	252.00	265.00	250.50	251.50	255.00	258.57	670909	1734.78	18334	262103	39.07
SOFTTECH	SM	18-Sep-2020	59.10	61.45	61.50	60.00	61.50	61.50	60.74	6400	3.89	4	4800	75.00
SOLARA	EQ	18-Sep-2020	1015.85	1020.70	1076.00	1019.95	1055.10	1054.45	1050.53	350526	3682.39	17183	126260	36.02
SOLARINDS	EQ	18-Sep-2020	1059.90	1058.65	1105.45	1050.00	1076.00	1088.60	1083.95	51469	557.90	5221	31393	60.99
SOMANYCERA	EQ	18-Sep-2020	187.00	188.85	191.65	176.10	184.75	184.90	186.09	114340	212.78	2865	64570	56.47
SOMATEX	EQ	18-Sep-2020	2.95	2.95	3.05	2.95	3.05	3.05	3.04	56293	1.71	117	51283	91.10
SOMICONVEY	EQ	18-Sep-2020	24.25	23.30	24.55	23.30	23.45	23.65	23.89	4663	1.11	63	4361	93.52
SONATSOFTW	EQ	18-Sep-2020	336.65	340.95	342.00	325.90	334.60	335.70	336.21	831390	2795.19	20976	293426	35.29
SORILINFRA	EQ	18-Sep-2020	70.60	71.30	73.20	69.40	71.00	70.80	71.75	71564	51.35	995	46794	65.39
SOTL	EQ	18-Sep-2020	689.55	700.00	708.85	680.00	688.00	688.45	696.53	2623	18.27	519	1119	42.66
SOUTHBANK	EQ	18-Sep-2020	7.00	7.05	7.15	6.90	6.95	6.95	7.00	10226607	716.11	27169	7225304	70.65
SOUTHWEST	EQ	18-Sep-2020	26.75	26.75	27.55	25.25	26.85	26.95	26.89	33356	8.97	115	25274	75.77
SPAL	EQ	18-Sep-2020	115.35	116.85	124.25	115.65	122.60	122.05	120.61	110532	133.31	3189	58742	53.14
SPANDANA	EQ	18-Sep-2020	578.80	578.80	578.80	564.30	567.00	568.45	571.14	79056	451.52	4333	67740	85.69
SPARC	EQ	18-Sep-2020	176.65	178.35	186.80	178.00	178.65	179.30	182.91	2279667	4169.77	22968	596731	26.18
SPCENET	BE	18-Sep-2020	1.15	1.10	1.15	1.10	1.15	1.15	1.12	575	0.01	3	-	-
SPECIALITY	EQ	18-Sep-2020	36.50	36.50	36.70	35.05	35.45	35.30	35.63	38901	13.86	509	27679	71.15
SPENCERS	EQ	18-Sep-2020	85.80	86.55	87.15	84.50	84.80	84.70	85.60	360887	308.92	3467	160501	44.47
SPENTEX	BZ	18-Sep-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.62	2723	0.02	7	-	-
SPIC	EQ	18-Sep-2020	19.60	19.70	19.85	19.05	19.15	19.15	19.44	185558	36.08	976	123203	66.40
SPICEJET	EQ	18-Sep-2020	52.05	52.30	52.75	51.30	51.45	51.50	51.79	1441957	746.83	6172	655407	45.45
SPLIL	EQ	18-Sep-2020	29.85	30.25	30.70	29.50	29.50	29.60	30.04	39270	11.80	267	20389	51.92
SPMLINFRA	EQ	18-Sep-2020	9.90	9.80	10.10	9.55	9.95	9.95	9.92	6223	0.62	41	6042	97.09
SPTL	EQ	18-Sep-2020	2.40	2.40	2.40	2.35	2.40	2.40	2.39	668610	15.95	409	443490	66.33
SPYL	BE	18-Sep-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.35	926430	3.22	188	-	-
SREEL	EQ	18-Sep-2020	141.85	143.80	147.90	138.25	145.00	145.10	145.20	20096	29.18	681	7024	34.95
SREIBNPNCD	N9	18-Sep-2020	891.00	930.00	930.00	930.00	930.00	930.00	930.00	11	0.10	2	11	100.00
SREIBNPNCD	NN	18-Sep-2020	1280.00	1280.00	1299.90	1280.00	1299.90	1295.92	1295.92	5	0.06	2	5	100.00
SREIBNPNCD	NT	18-Sep-2020	780.00	900.00	900.00	829.99		852.77	845.47	76	0.64	13	73	96.05
SREIBNPNCD	Y2	18-Sep-2020	909.00	915.00	915.00	915.00	915.00	915.00	915.00	10	0.09	1	10	100.00
SREINFRA	EQ	18-Sep-2020	7.60	7.65	7.65	7.30	7.45	7.35	7.44	573236	42.62	688	455852	79.52
SRF	EQ	18-Sep-2020	4392.65	4424.00	4443.40	4287.50	4323.00	4317.95	4345.49	487825	21198.38	35141	194512	39.87
SRHHYPOLTD	EQ	18-Sep-2020	182.80	185.35	188.60	181.55	183.40	183.90	184.82	19883	36.75	789	10332	51.96
SRIPIPES	EQ	18-Sep-2020	181.15	182.60	182.60	175.15	176.00	176.15	178.04	65330	116.32	2206	43037	65.88
SRPL	SM	18-Sep-2020	33.35	36.30	36.60	33.55	35.30	35.30	35.78	24000	8.59	6	8000	33.33
SRTRANSFIN	EQ	18-Sep-2020	654.35	655.95	661.65	634.00	647.50	646.60	649.87	2861747	18597.70	50376	534232	18.67
SRTRANSFIN	Y3	18-Sep-2020	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	80	0.84	5	80	100.00
SRTRANSFIN	Y6	18-Sep-2020	2144.05	2168.00	2169.00	2168.00	2169.00	2169.00	2168.50	2	0.04	2	1	50.00
SRTRANSFIN	YH	18-Sep-2020	979.85	979.85	979.85	977.00	977.00	977.00	979.38	120	1.18	5	120	100.00
SRTRANSFIN	YJ	18-Sep-2020	997.60	997.63	1000.00	993.55	996.90	995.91	997.10	1405	14.01	125	1124	80.00
SRTRANSFIN	YK	18-Sep-2020	945.53	950.00	950.10	945.00	945.00	945.79	946.77	1503	14.23	45	1501	99.87
SRTRANSFIN	YL	18-Sep-2020	941.30	956.05	956.05	956.05	956.05	956.05	956.05	125	1.20	3	100	80.00
SRTRANSFIN	YO	18-Sep-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	3	0.03	1	3	100.00
SRTRANSFIN	YQ	18-Sep-2020	1060.00	1051.20	1062.01	1051.20	1060.00	1061.00	1058.63	195	2.06	7	195	100.00
SRTRANSFIN	YR	18-Sep-2020	1035.00	1040.01	1040.01	1040.00	1040.00	1040.00	1040.00	115	1.20	5	115	100.00
SRTRANSFIN	YS	18-Sep-2020	1075.00	1062.00	1062.00	1020.00	1049.70	1049.70	1047.15	670	7.02	34	660	98.51
SRTRANSFIN	YV	18-Sep-2020	997.00	999.00	1000.00	991.40	991.40	996.44	997.36	201	2.00	11	201	100.00
SRTRANSFIN	YX	18-Sep-2020	1030.00	1030.00	1030.00	1022.00	1025.00	1025.00	1028.17	147	1.51	6	115	78.23
SRTRANSFIN	YY	18-Sep-2020	1024.74	1022.40	1025.00	1022.40	1025.00	1025.00	1024.48	361	3.70	6	361	100.00
SRTRANSFIN	Z1	18-Sep-2020	1122.80	1119.05	1119.05	1119.05	1119.05	1119.05	1119.05	50	0.56	1	50	100.00
SRTRANSFIN	Z4	18-Sep-2020	998.00	998.00	998.00	991.10	991.10	991.10	995.37	113	1.12	3	113	100.00
SRTRANSFIN	ZA	18-Sep-2020	1063.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	10	0.10	1	10	100.00
SRTRANSFIN	ZF	18-Sep-2020	996.00	997.50	997.50	995.00	995.00	995.00	996.85	135	1.35	5	135	100.00
SRTRANSFIN	ZG	18-Sep-2020	1004.90	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	1	50	100.00
SSINFRA	SM	18-Sep-2020	7.25	7.25	7.25	7.25	7.25	7.25	7.25	3000	0.22	1	3000	100.00
SSWL	EQ	18-Sep-2020	433.45	437.40	453.45	435.65	452.05	450.75	446.60	44423	198.40	2638	28386	63.90
STAR	EQ	18-Sep-2020	725.75	728.00	745.00	702.10	708.00	712.65	729.30	1773261	12932.34	45941	357729	20.17
STARCEMENT	EQ	18-Sep-2020	89.75	90.90	91.50	87.10	89.05	88.65	89.55	112290	100.56	1826	70335	62.64
STARPAPER	EQ	18-Sep-2020	95.30	96.00	97.40	95.00	96.60	96.45	96.26	63081	60.72	1379	18692	29.63
STCINDIA	EQ	18-Sep-2020	59.50	59.65	60.50	58.60	59.00	59.00	59.28	5845	3.46	163	3027	51.79
STEELCITY	EQ	18-Sep-2020	33.20	34.75	34.75	32.50	33.05	33.05	33.47	2624	0.88	34	2086	79.50
STEELXIND	EQ	18-Sep-2020	40.65	40.00	41.95	39.20	39.50	39.90	40.59	78453	31.84	432	34840	44.41
STEL	EQ	18-Sep-2020	59.90	60.85	60.85	59.10	59.15	59.20	59.68	7999	4.77	152	4154	51.93
STERTOOLS	EQ	18-Sep-2020	186.60	189.85	189.90	181.60	183.50	183.60	185.59	20688	38.40	1068	8549	41.32
STINDIA	BE	18-Sep-2020	3.55	3.55	3.60	3.40	3.40	3.40	3.55	221	0.01	5	-	-
STRTECH	EQ	18-Sep-2020	161.45	162.00	164.00	155.20	155.60	156.15	158.94	1069395	1699.72	13034	504006	47.13
SUBCAPCITY	BE	18-Sep-2020	30.10	28.60	28.60	28.60	28.60	28.60	28.60	118	0.03	5	-	-
SUBEX	EQ	18-Sep-2020	10.65	10.70	10.90	10.50	10.70	10.60	10.70	833714	89.17	826	607754	72.90
SUBROS	EQ	18-Sep-2020	250.05	250.00	260.95	247.95	256.70	255.45	257.16	89661	230.57	7263	40038	44.65
SUDARSCHEM	EQ	18-Sep-2020	489.20	493.00	538.00	490.10	522.80	523.15	524.15	2187948	11468.17	52186	555192	25.38
SUJANAUNI	BE	18-Sep-2020	0.35	0.30	0.35	0.30	0.35	0.30	0.32	104832	0.33	42	-	-
SUMEETINDS	EQ	18-Sep-2020	2.00	2.00	2.10	1.90	2.05	2.10	2.03	141617	2.87	93	97012	68.50
SUMICHEM	EQ	18-Sep-2020	285.25	288.30	309.00	287.55	300.10	300.00	300.75	3026244	9101.46	36303	1018419	33.65
SUMIT	EQ	18-Sep-2020	9.70	9.55	9.75	9.50	9.60	9.60	9.59	12449	1.19	62	9924	79.72
SUMMITSEC	EQ	18-Sep-2020	395.55	395.50	401.45	395.50	396.00	396.05	396.52	182	0.72	32	163	89.56
SUNCLAYLTD	EQ	18-Sep-2020	1694.50	1711.05	1719.00	1651.05	1668.00	1668.65	1674.57	3718	62.26	1076	2599	69.90
SUNDARAM	EQ	18-Sep-2020	1.20	1.25	1.25	1.20	1.25	1.20	1.23	58118	0.71	85	47012	80.89
SUNDARMFIN	EQ	18-Sep-2020	1351.00	1364.00	1367.40	1300.00	1301.10	1306.20	1314.00	188246	2473.56	8053	154247	81.94
SUNDARMHLD	EQ	18-Sep-2020	59.95	60.80	60.80	58.05	58.50	59.05	59.43	52086	30.95	770	33549	64.41
SUNDRMBRAK	EQ	18-Sep-2020	239.60	244.75	244.75	235.55	239.05	238.00	238.40	755	1.80	72	408	54.04
SUNDRMFAST	EQ	18-Sep-2020	426.95	429.00	443.00	406.60	409.00	416.70	421.93	289822	1222.84	15006	229403	79.15
SUNFLAG	EQ	18-Sep-2020	44.95	44.50	45.80	44.20	44.45	44.50	44.83	132749	59.51	945	72335	54.49
SUNPHARMA	EQ	18-Sep-2020	512.00	517.45	535.00	515.00	523.85	523.35	526.47	25685408	135224.73	253998	4522636	17.61
SUNTECK	EQ	18-Sep-2020	282.70	282.80	297.00	280.00	286.00	285.05	286.81	633015	1815.52	10219	94344	14.90
SUNTV	EQ	18-Sep-2020	474.05	478.00	488.30	475.40	484.95	484.50	483.22	2100723	10151.14	35429	603839	28.74
SUPERHOUSE	EQ	18-Sep-2020	93.30	93.30	96.80	91.10	92.00	92.00	94.09	26091	24.55	827	11600	44.46
SUPERSPIN	EQ	18-Sep-2020	4.00	4.00	4.00	3.80	3.80	3.95	3.89	19393	0.75	36	11101	57.24
SUPPETRO	EQ	18-Sep-2020	231.05	230.25	235.00	228.30	234.50	233.80	231.36	25486	58.96	678	20222	79.35
SUPRAJIT	EQ	18-Sep-2020	180.15	182.85	182.85	179.65	180.10	180.25	180.47	96894	174.86	4567	57438	59.28
SUPREMEENG	SM	18-Sep-2020	18.35	17.70	17.70	17.65	17.65	17.65	17.68	8000	1.41	2	4000	50.00
SUPREMEIND	EQ	18-Sep-2020	1416.50	1423.60	1459.00	1363.00	1366.90	1421.20	1432.78	206501	2958.70	17698	150299	72.78
SUPREMEINF	BZ	18-Sep-2020	10.30	10.00	10.00	10.00	10.00	10.00	10.00	2510	0.25	4	-	-
SURANASOL	EQ	18-Sep-2020	7.80	7.95	8.00	7.50	7.60	7.50	7.67	13274	1.02	66	12706	95.72
SURANAT&P	EQ	18-Sep-2020	3.75	3.70	3.95	3.70	3.90	3.85	3.88	26032	1.01	94	21265	81.69
SURYALAXMI	EQ	18-Sep-2020	16.80	16.80	17.55	16.75	16.80	17.05	16.95	6158	1.04	59	4688	76.13
SURYAROSNI	EQ	18-Sep-2020	196.50	199.90	208.00	197.50	203.45	201.25	202.94	579881	1176.83	12691	188463	32.50
SUTLEJTEX	EQ	18-Sep-2020	26.55	27.35	28.00	26.55	26.65	26.90	27.32	47283	12.92	407	31918	67.50
SUULD	SM	18-Sep-2020	33.05	34.50	34.70	33.55	34.50	34.50	34.34	96000	32.97	12	56000	58.33
SUVEN	EQ	18-Sep-2020	51.55	51.55	56.70	51.55	55.75	56.45	55.82	4863848	2714.86	13011	1947034	40.03
SUVENPHAR	EQ	18-Sep-2020	767.10	773.90	825.00	740.00	751.00	773.15	787.34	1932239	15213.23	73699	1234369	63.88
SUZLON	EQ	18-Sep-2020	3.25	3.25	3.25	3.10	3.10	3.10	3.14	33737069	1058.23	10277	21272559	63.05
SVLL	SM	18-Sep-2020	80.80	81.15	81.15	81.15	81.15	81.15	81.15	1000	0.81	1	1000	100.00
SWANENERGY	EQ	18-Sep-2020	116.55	117.80	120.00	114.65	115.50	115.60	117.18	151614	177.66	3751	30495	20.11
SWARAJENG	EQ	18-Sep-2020	1638.30	1613.00	1648.20	1613.00	1621.25	1625.75	1635.80	6698	109.57	2905	4252	63.48
SWELECTES	BE	18-Sep-2020	137.95	136.00	140.05	134.10	138.95	136.00	138.05	5009	6.92	84	-	-
SWSOLAR	EQ	18-Sep-2020	223.55	236.00	239.00	216.95	219.00	219.90	224.43	1195102	2682.12	25277	612417	51.24
SYMPHONY	EQ	18-Sep-2020	866.15	874.90	935.00	868.00	917.00	911.55	896.73	127033	1139.15	10062	73847	58.13
SYNCOM	EQ	18-Sep-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.72	174017	2.99	190	141214	81.15
SYNGENE	EQ	18-Sep-2020	558.55	560.40	580.00	560.40	569.00	567.85	568.71	1597518	9085.27	39431	804071	50.33
TAINWALCHM	EQ	18-Sep-2020	48.05	48.10	49.70	47.15	47.25	47.25	48.06	3020	1.45	111	2055	68.05
TAJGVK	EQ	18-Sep-2020	138.75	140.00	140.95	135.55	136.60	136.75	138.12	49426	68.27	1425	29655	60.00
TAKE	EQ	18-Sep-2020	48.05	48.50	48.90	46.45	46.50	46.85	47.60	500022	238.01	3153	310635	62.12
TALBROAUTO	EQ	18-Sep-2020	111.80	111.40	113.95	111.00	111.55	111.85	112.24	8685	9.75	263	5595	64.42
TANLA	EQ	18-Sep-2020	260.55	260.00	273.00	258.00	267.00	264.55	267.42	347165	928.37	4602	137393	39.58
TANTIACONS	BE	18-Sep-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.74	3778	0.07	6	-	-
TARMAT	EQ	18-Sep-2020	40.05	40.00	41.00	39.05	39.50	39.75	39.56	25479	10.08	253	18872	74.07
TASTYBITE	EQ	18-Sep-2020	11798.15	11850.00	11990.00	11390.00	11462.00	11429.70	11563.38	1367	158.07	673	819	59.91
TATACAPHSG	N2	18-Sep-2020	1055.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	10	0.11	1	10	100.00
TATACAPHSG	N6	18-Sep-2020	1111.00	1076.12	1076.12	1076.12	1076.12	1076.12	1076.12	1	0.01	1	1	100.00
TATACAPHSG	N8	18-Sep-2020	1062.50	1066.01	1066.01	1066.01	1066.01	1066.01	1066.01	25	0.27	2	25	100.00
TATACAPHSG	NA	18-Sep-2020	1085.00	1190.00	1190.00	1100.01	1118.95	1118.95	1155.18	560	6.47	19	300	53.57
TATACHEM	EQ	18-Sep-2020	298.65	300.10	303.00	288.40	289.05	290.30	293.92	3220880	9466.80	44623	2045132	63.50
TATACOFFEE	EQ	18-Sep-2020	111.65	112.25	112.80	108.75	112.00	111.85	111.45	501252	558.65	4298	203893	40.68
TATACOMM	EQ	18-Sep-2020	889.35	900.00	903.00	844.90	844.90	849.25	860.96	190149	1637.11	12589	150863	79.34
TATACONSUM	EQ	18-Sep-2020	548.30	551.05	553.25	537.30	540.90	540.60	542.75	9395458	50993.77	81634	5303923	56.45
TATAELXSI	EQ	18-Sep-2020	1283.65	1286.00	1305.40	1250.50	1254.00	1273.40	1280.53	895399	11465.84	30430	580238	64.80
TATAINVEST	EQ	18-Sep-2020	876.70	876.70	911.95	866.30	884.50	883.05	892.47	65878	587.94	5051	25009	37.96
TATAMETALI	EQ	18-Sep-2020	528.60	531.25	559.85	531.00	548.50	555.15	551.09	75149	414.14	3844	55154	73.39
TATAMOTORS	EQ	18-Sep-2020	147.65	148.70	150.50	146.25	147.75	147.90	148.70	46271652	68806.74	160380	7586598	16.40
TATAMTRDVR	EQ	18-Sep-2020	65.35	65.55	66.95	64.25	66.10	65.65	65.90	5870312	3868.42	13158	3618515	61.64
TATAPOWER	EQ	18-Sep-2020	56.75	57.05	57.35	55.75	56.00	56.20	56.54	15697139	8874.82	26042	4359773	27.77
TATASTEEL	EQ	18-Sep-2020	398.70	402.10	405.65	393.40	396.60	395.50	399.44	16842244	67274.61	121300	5625208	33.40
TATASTLBSL	EQ	18-Sep-2020	23.40	23.45	23.70	23.00	23.30	23.05	23.33	3321981	774.91	2875	1921724	57.85
TATASTLLP	EQ	18-Sep-2020	330.45	329.00	345.00	327.00	336.40	336.55	338.66	93585	316.94	2846	69319	74.07
TATASTLPP	E1	18-Sep-2020	58.50	58.50	59.25	57.55	57.75	57.85	58.18	63999	37.23	478	43607	68.14
TBZ	EQ	18-Sep-2020	37.30	37.80	37.80	36.65	36.65	36.75	37.12	68369	25.38	691	43065	62.99
TCFSL	NB	18-Sep-2020	1024.96	1023.10	1024.80	1022.21	1022.70	1022.76	1023.20	1068	10.93	75	938	87.83
TCFSL	ND	18-Sep-2020	1056.39	1057.10	1058.99	1055.00	1057.00	1057.59	1057.26	1810	19.14	38	1061	58.62
TCFSL	NH	18-Sep-2020	1032.83	1033.00	1033.00	1032.00	1032.00	1032.00	1032.55	22	0.23	3	22	100.00
TCFSL	NN	18-Sep-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	47	0.54	3	47	100.00
TCI	EQ	18-Sep-2020	234.70	232.00	240.60	230.10	240.60	239.10	237.57	27057	64.28	1181	14211	52.52
TCIDEVELOP	EQ	18-Sep-2020	299.30	301.25	306.25	295.25	297.00	297.00	297.60	655	1.95	43	459	70.08
TCIEXP	EQ	18-Sep-2020	870.55	881.00	881.00	862.00	874.90	867.45	869.12	27911	242.58	3861	20214	72.42
TCIFINANCE	EQ	18-Sep-2020	4.80	4.90	4.90	4.70	4.80	4.85	4.84	5026	0.24	42	4526	90.05
TCNSBRANDS	EQ	18-Sep-2020	393.85	397.45	399.80	390.05	393.50	394.45	395.72	29918	118.39	2128	17603	58.84
TCPLPACK	EQ	18-Sep-2020	392.70	392.70	399.95	380.10	385.75	384.60	388.98	4653	18.10	273	3248	69.80
TCS	EQ	18-Sep-2020	2460.95	2485.00	2500.40	2436.40	2457.50	2449.90	2466.95	4183256	103198.78	132358	2251126	53.81
TDPOWERSYS	EQ	18-Sep-2020	112.55	113.65	115.00	113.00	113.00	113.70	113.56	11785	13.38	366	5566	47.23
TEAMLEASE	EQ	18-Sep-2020	2421.50	2433.00	2450.50	2311.55	2350.00	2375.65	2414.59	24905	601.35	2237	18609	74.72
TECHIN	EQ	18-Sep-2020	2.95	3.05	3.05	2.85	2.90	2.85	2.87	5786	0.17	20	3586	61.98
TECHM	EQ	18-Sep-2020	786.95	793.00	808.80	788.00	807.90	804.65	802.54	6281494	50411.62	119359	2361252	37.59
TECHNOE	EQ	18-Sep-2020	209.90	213.00	219.00	204.80	207.50	207.80	209.75	63658	133.52	2463	36286	57.00
TECHNOFAB	BE	18-Sep-2020	9.50	9.05	9.50	9.05	9.50	9.45	9.19	13327	1.22	39	-	-
TEJASNET	EQ	18-Sep-2020	80.50	80.60	84.50	79.15	79.80	79.95	82.60	813493	671.97	4893	423229	52.03
TEMBO	SM	18-Sep-2020	170.00	170.00	170.00	170.00	170.00	170.00	170.00	38000	64.60	2	38000	100.00
TERASOFT	EQ	18-Sep-2020	26.35	26.90	27.40	26.40	27.15	26.65	26.86	16885	4.54	139	12386	73.36
TEXINFRA	EQ	18-Sep-2020	38.05	38.10	38.60	37.50	37.50	37.60	38.02	15528	5.90	142	11474	73.89
TEXMOPIPES	EQ	18-Sep-2020	14.70	14.80	14.80	14.35	14.50	14.55	14.57	64181	9.35	203	57482	89.56
TEXRAIL	EQ	18-Sep-2020	27.60	27.65	28.00	27.15	27.60	27.40	27.54	379112	104.41	1472	217802	57.45
TFCILTD	EQ	18-Sep-2020	38.10	39.20	39.20	37.35	37.65	37.50	37.77	162740	61.46	788	141130	86.72
TFL	EQ	18-Sep-2020	3.00	3.15	3.15	3.00	3.00	3.00	3.06	2126	0.07	14	1240	58.33
TGBHOTELS	EQ	18-Sep-2020	5.85	5.70	5.85	5.65	5.70	5.70	5.72	13591	0.78	34	11854	87.22
THANGAMAYL	EQ	18-Sep-2020	378.80	383.65	383.65	370.00	370.00	372.80	378.71	10875	41.18	645	5718	52.58
THEINVEST	EQ	18-Sep-2020	140.20	139.95	141.00	139.00	140.00	139.95	139.81	2552	3.57	53	2517	98.63
THEJO	SM	18-Sep-2020	1110.00	1085.10	1110.00	1085.10	1110.00	1110.00	1106.41	1800	19.92	5	1600	88.89
THEMISMED	EQ	18-Sep-2020	313.80	317.95	345.00	312.00	340.00	338.05	334.23	81039	270.86	3254	42198	52.07
THERMAX	EQ	18-Sep-2020	765.75	766.10	789.00	755.00	777.25	780.80	771.18	28434	219.28	2987	17790	62.57
THIRUSUGAR	BZ	18-Sep-2020	4.10	4.00	4.00	4.00	4.00	4.00	4.00	110	0.00	2	-	-
THOMASCOOK	EQ	18-Sep-2020	32.35	32.40	33.00	31.30	31.95	31.90	31.82	586289	186.58	4803	431479	73.59
THOMASCOTT	BE	18-Sep-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	1000	0.05	2	-	-
THYROCARE	EQ	18-Sep-2020	805.80	814.80	819.95	792.05	804.20	805.90	808.89	88618	716.82	5789	39345	44.40
TI	EQ	18-Sep-2020	17.00	17.45	17.45	17.00	17.20	17.15	17.07	241819	41.27	190	226012	93.46
TIDEWATER	EQ	18-Sep-2020	4342.00	4325.00	4358.95	4295.35	4315.00	4307.80	4315.85	823	35.52	308	606	73.63
TIIL	EQ	18-Sep-2020	360.35	368.35	368.75	353.25	365.00	363.50	362.21	5676	20.56	307	2889	50.90
TIINDIA	EQ	18-Sep-2020	647.85	653.00	663.00	625.25	636.45	643.55	647.41	347351	2248.79	12532	273524	78.75
TIJARIA	EQ	18-Sep-2020	5.65	5.80	5.85	5.45	5.80	5.80	5.68	9378	0.53	40	5685	60.62
TIL	EQ	18-Sep-2020	152.25	154.95	155.75	152.30	152.70	152.85	153.25	3395	5.20	150	2493	73.43
TIMESGTY	EQ	18-Sep-2020	24.05	24.85	24.90	23.00	24.20	24.20	24.31	2408	0.59	26	1993	82.77
TIMETECHNO	EQ	18-Sep-2020	40.95	40.95	41.75	39.55	40.00	39.70	40.66	675998	274.86	2408	579727	85.76
TIMKEN	EQ	18-Sep-2020	1139.25	1127.00	1161.55	1091.00	1091.85	1101.75	1108.05	192583	2133.92	13145	170569	88.57
TINPLATE	EQ	18-Sep-2020	135.65	135.30	137.00	132.50	133.00	133.15	134.92	177330	239.26	4348	63069	35.57
TIPSINDLTD	EQ	18-Sep-2020	266.90	270.80	272.55	255.00	258.00	257.90	259.75	51789	134.52	3023	18367	35.47
TIRUMALCHM	EQ	18-Sep-2020	70.30	71.40	72.00	69.90	70.65	70.55	70.98	374061	265.52	2487	164375	43.94
TIRUPATIFL	EQ	18-Sep-2020	25.30	26.55	26.55	25.30	25.30	25.30	26.46	161	0.04	4	161	100.00
TITAN	EQ	18-Sep-2020	1182.40	1185.00	1201.50	1157.35	1162.40	1163.60	1178.97	2575064	30359.10	67028	708220	27.50
TMRVL	EQ	18-Sep-2020	9.45	9.45	9.70	9.15	9.30	9.30	9.44	28502	2.69	123	22731	79.75
TNPETRO	EQ	18-Sep-2020	37.90	38.65	38.90	37.35	38.00	37.60	38.15	307896	117.46	1550	155449	50.49
TNPL	EQ	18-Sep-2020	110.60	111.10	112.20	109.95	110.40	110.40	111.01	106654	118.40	1808	50165	47.04
TNTELE	BE	18-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	5506	0.09	9	-	-
TOKYOPLAST	EQ	18-Sep-2020	58.95	61.35	64.40	59.25	64.00	63.25	62.08	36741	22.81	321	14193	38.63
TORNTPHARM	EQ	18-Sep-2020	2841.25	2855.00	2944.50	2851.65	2867.45	2876.30	2902.18	1152251	33440.36	59327	151111	13.11
TORNTPOWER	EQ	18-Sep-2020	332.55	332.90	333.80	323.80	324.00	325.80	327.07	1164441	3808.58	9089	649496	55.78
TOTAL	EQ	18-Sep-2020	45.30	44.00	44.00	43.05	43.05	43.05	43.11	6274	2.70	105	5960	95.00
TOUCHWOOD	EQ	18-Sep-2020	48.45	49.60	50.50	47.00	50.15	48.50	49.25	5789	2.85	65	605	10.45
TPLPLASTEH	EQ	18-Sep-2020	119.00	122.95	122.95	117.40	120.00	119.65	120.07	5359	6.43	241	3589	66.97
TREEHOUSE	EQ	18-Sep-2020	7.75	7.75	7.85	7.45	7.60	7.55	7.63	10037	0.77	65	8245	82.15
TRENT	EQ	18-Sep-2020	713.50	718.00	726.75	671.00	692.10	682.00	683.53	4548300	31089.13	52230	3652270	80.30
TRF	EQ	18-Sep-2020	87.60	88.30	89.80	83.95	86.65	85.10	87.30	8805	7.69	195	6463	73.40
TRIDENT	EQ	18-Sep-2020	6.80	6.85	6.90	6.80	6.85	6.85	6.87	5156783	354.51	4820	3613815	70.08
TRIGYN	EQ	18-Sep-2020	49.10	50.45	50.45	47.50	48.30	48.20	49.13	60707	29.82	804	41733	68.74
TRIL	EQ	18-Sep-2020	9.55	9.55	9.70	9.25	9.30	9.35	9.45	62101	5.87	226	45749	73.67
TRITURBINE	EQ	18-Sep-2020	73.90	73.90	75.85	72.85	73.45	73.35	74.17	85218	63.21	1226	46314	54.35
TRIVENI	EQ	18-Sep-2020	77.00	77.10	78.25	76.80	77.10	77.00	77.62	515346	400.01	2841	319170	61.93
TTKHLTCARE	EQ	18-Sep-2020	480.35	487.65	505.00	476.00	480.10	479.80	487.30	13717	66.84	895	4961	36.17
TTKPRESTIG	EQ	18-Sep-2020	6162.60	6180.00	6350.00	6155.00	6258.45	6305.45	6266.02	6125	383.79	2766	4155	67.84
TTL	EQ	18-Sep-2020	36.10	36.90	36.90	35.55	36.40	36.25	36.17	1311	0.47	64	369	28.15
TTML	EQ	18-Sep-2020	3.25	3.30	3.35	3.10	3.15	3.15	3.20	1981326	63.45	1543	940977	47.49
TV18BRDCST	EQ	18-Sep-2020	32.10	32.60	33.15	31.60	32.45	32.20	32.59	7167761	2336.31	9613	3147209	43.91
TVSELECT	EQ	18-Sep-2020	99.75	100.00	101.90	99.05	99.70	99.75	100.17	26055	26.10	679	12175	46.73
TVSMOTOR	EQ	18-Sep-2020	457.05	461.20	468.00	454.50	456.30	457.30	461.88	2203254	10176.36	31914	386938	17.56
TVSSRICHAK	EQ	18-Sep-2020	1490.70	1514.00	1514.00	1470.65	1480.00	1479.15	1485.21	6201	92.10	799	3684	59.41
TVTODAY	EQ	18-Sep-2020	221.65	223.80	231.95	220.00	223.20	223.35	225.91	64795	146.38	2071	21879	33.77
TVVISION	BE	18-Sep-2020	1.50	1.50	1.50	1.50	1.50	1.50	1.50	100	0.00	1	-	-
TWL	EQ	18-Sep-2020	43.95	44.45	44.55	43.50	43.65	43.70	44.03	75900	33.42	779	47536	62.63
UBL	EQ	18-Sep-2020	1038.35	1047.80	1051.95	1013.80	1019.35	1018.75	1027.87	600755	6175.00	21269	190077	31.64
UCALFUEL	EQ	18-Sep-2020	128.90	130.90	132.25	126.00	126.20	126.85	128.91	34365	44.30	1131	16151	47.00
UCOBANK	EQ	18-Sep-2020	13.30	13.30	13.40	13.05	13.15	13.10	13.14	1672135	219.73	4430	1033777	61.82
UFLEX	EQ	18-Sep-2020	332.05	334.50	337.95	332.30	335.00	334.55	334.93	60248	201.79	2275	29836	49.52
UFO	EQ	18-Sep-2020	77.65	77.50	78.45	76.45	76.75	76.80	77.48	84051	65.12	1025	57495	68.40
UGARSUGAR	EQ	18-Sep-2020	14.90	15.05	16.85	14.70	15.70	15.60	15.95	915005	145.96	1537	370298	40.47
UJAAS	EQ	18-Sep-2020	4.45	4.45	4.50	4.25	4.30	4.25	4.32	316719	13.68	351	223697	70.63
UJJIVAN	EQ	18-Sep-2020	222.70	225.00	226.85	217.10	226.00	223.55	222.05	1123971	2495.75	13427	412761	36.72
UJJIVANSFB	EQ	18-Sep-2020	33.90	33.90	35.00	33.60	34.50	34.20	34.03	612621	208.46	2862	412760	67.38
ULTRACEMCO	EQ	18-Sep-2020	3968.95	3983.90	4019.40	3950.00	4007.05	4002.60	3994.51	440400	17591.82	27824	229698	52.16
UMANGDAIRY	EQ	18-Sep-2020	44.30	44.30	46.50	44.15	45.95	46.00	45.54	16067	7.32	272	11801	73.45
UMESLTD	EQ	18-Sep-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.10	4586	0.05	13	4386	95.64
UNICHEMLAB	EQ	18-Sep-2020	264.20	267.00	271.95	253.65	261.50	258.90	265.85	139317	370.38	5497	74399	53.40
UNIENTER	EQ	18-Sep-2020	69.30	69.35	72.00	65.75	67.45	66.80	67.97	9493	6.45	152	5688	59.92
UNIINFO	SM	18-Sep-2020	9.50	9.95	9.95	9.50	9.60	9.70	9.72	14000	1.36	6	10000	71.43
UNIONBANK	EQ	18-Sep-2020	27.50	27.65	27.70	26.65	26.75	26.85	27.06	4313718	1167.12	13313	2315881	53.69
UNIPLY	BZ	18-Sep-2020	4.50	4.50	4.70	4.35	4.50	4.55	4.57	207553	9.48	250	-	-
UNITECH	BZ	18-Sep-2020	1.60	1.60	1.60	1.55	1.60	1.55	1.56	1067419	16.66	528	-	-
UNITEDPOLY	SM	18-Sep-2020	12.85	13.45	13.45	13.45	13.45	13.45	13.45	414000	55.68	14	414000	100.00
UNITEDTEA	EQ	18-Sep-2020	348.65	348.05	358.00	341.75	356.00	350.45	347.62	4656	16.19	112	4343	93.28
UNITY	BZ	18-Sep-2020	1.00	1.00	1.05	1.00	1.00	1.00	1.03	6618	0.07	20	-	-
UNIVASTU	EQ	18-Sep-2020	32.25	32.20	34.45	31.00	31.55	32.20	32.70	4916	1.61	79	3515	71.50
UNIVCABLES	EQ	18-Sep-2020	145.40	145.40	146.95	143.00	145.95	143.95	144.70	9778	14.15	587	5065	51.80
UNIVPHOTO	BE	18-Sep-2020	224.80	225.00	236.00	225.00	234.00	233.05	234.44	9001	21.10	119	-	-
UPL	EQ	18-Sep-2020	530.55	530.90	540.00	529.05	538.25	537.30	535.38	3868205	20709.58	67659	1711417	44.24
URAVI	SM	18-Sep-2020	100.00	100.00	100.00	100.00	100.00	100.00	100.00	7200	7.20	1	7200	100.00
URJA	EQ	18-Sep-2020	3.00	3.00	3.00	2.90	2.95	2.90	2.93	1827751	53.48	2580	962600	52.67
USHAMART	EQ	18-Sep-2020	26.00	26.20	26.20	24.90	25.80	25.30	25.29	875793	221.50	1464	643757	73.51
UTIBANKETF	EQ	18-Sep-2020	224.10	226.99	227.49	219.96	225.00	221.02	221.42	91	0.20	10	62	68.13
UTIFEFRGR4	MF	18-Sep-2020	10.05	10.00	10.01	10.00	10.01	10.01	10.01	2000	0.20	2	2000	100.00
UTIFEFRGR5	MF	18-Sep-2020	9.15	9.55	9.55	9.55	9.55	9.55	9.55	5000	0.48	1	5000	100.00
UTINEXT50	EQ	18-Sep-2020	281.37	285.70	287.90	281.24	287.90	287.74	285.85	573	1.64	61	402	70.16
UTINIFTETF	EQ	18-Sep-2020	1223.22	1229.10	1236.35	1228.05	1228.85	1228.95	1231.11	830	10.22	29	784	94.46
UTISENSETF	EQ	18-Sep-2020	412.54	418.00	420.90	402.60	414.50	414.50	413.83	5122	21.20	65	5059	98.77
UTISXN50	EQ	18-Sep-2020	312.72	314.50	314.50	301.01	301.01	302.93	302.94	7	0.02	2	7	100.00
UTTAMSTL	EQ	18-Sep-2020	5.75	5.80	5.90	5.75	5.90	5.90	5.84	43058	2.51	179	30089	69.88
UTTAMSUGAR	EQ	18-Sep-2020	91.05	91.05	91.95	88.00	88.45	88.30	89.66	39849	35.73	1069	22194	55.70
UVSL	EQ	18-Sep-2020	0.45	0.45	0.50	0.45	0.50	0.45	0.47	5445811	25.60	1139	2921303	53.64
V2RETAIL	EQ	18-Sep-2020	53.65	53.65	55.90	52.50	52.50	52.85	53.96	47333	25.54	503	29384	62.08
VADILALIND	EQ	18-Sep-2020	786.00	789.25	834.00	784.00	807.00	804.10	806.56	57592	464.52	1976	21456	37.26
VAIBHAVGBL	EQ	18-Sep-2020	1808.10	1808.10	1890.00	1790.00	1871.00	1878.85	1862.55	33592	625.67	4099	21045	62.65
VAISHALI	EQ	18-Sep-2020	40.00	43.90	43.90	33.10	37.90	36.80	37.56	25371	9.53	378	12970	51.12
VAKRANGEE	EQ	18-Sep-2020	26.30	26.45	27.45	26.30	27.05	27.00	26.88	1540470	414.10	6494	1043675	67.75
VARDHACRLC	EQ	18-Sep-2020	32.00	32.30	32.85	31.20	31.20	31.40	31.96	34270	10.95	201	27046	78.92
VARDMNPOLY	EQ	18-Sep-2020	8.15	8.05	8.45	7.85	8.20	8.20	8.15	7787	0.63	81	5455	70.05
VARROC	EQ	18-Sep-2020	321.80	325.00	328.75	315.00	317.70	317.95	322.02	146023	470.23	6528	74089	50.74
VASA	SM	18-Sep-2020	6.70	6.40	7.00	6.40	6.85	6.85	6.84	20000	1.37	5	16000	80.00
VASCONEQ	EQ	18-Sep-2020	9.65	10.05	10.05	9.55	9.55	9.60	9.67	66639	6.44	162	39757	59.66
VASWANI	EQ	18-Sep-2020	5.65	5.65	5.80	5.40	5.80	5.80	5.52	1215	0.07	7	1215	100.00
VBL	EQ	18-Sep-2020	713.55	716.00	721.00	690.20	694.35	705.25	708.80	174687	1238.19	9748	116082	66.45
VEDL	EQ	18-Sep-2020	134.30	135.70	136.00	129.70	131.80	130.95	132.54	16354338	21676.07	61153	11669031	71.35
VENKEYS	EQ	18-Sep-2020	1449.20	1460.00	1482.00	1438.90	1443.00	1444.35	1459.41	91526	1335.74	6427	21557	23.55
VENUSREM	BE	18-Sep-2020	127.70	134.05	134.05	134.05	134.05	134.05	134.05	18441	24.72	201	-	-
VERTOZ	EQ	18-Sep-2020	141.55	140.70	145.75	140.30	141.80	141.90	142.92	127397	182.08	600	62392	48.97
VESUVIUS	EQ	18-Sep-2020	958.65	951.70	980.00	951.65	976.70	972.35	968.65	2794	27.06	969	1611	57.66
VETO	EQ	18-Sep-2020	46.65	46.50	47.75	46.05	46.15	46.70	46.51	39446	18.35	452	22157	56.17
VGUARD	EQ	18-Sep-2020	175.40	176.00	177.35	171.00	171.80	173.10	174.22	418849	729.70	12114	316976	75.68
VHL	EQ	18-Sep-2020	1317.90	1347.50	1347.50	1302.20	1302.20	1306.50	1314.45	72	0.95	31	61	84.72
VICEROY	BE	18-Sep-2020	2.60	2.50	2.60	2.50	2.55	2.55	2.55	15552	0.40	27	-	-
VIDEOIND	BZ	18-Sep-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	306874	8.29	220	-	-
VIDHIING	EQ	18-Sep-2020	100.05	101.50	105.70	100.00	102.50	101.70	102.88	473762	487.42	7748	193759	40.90
VIJIFIN	EQ	18-Sep-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.55	54116	0.30	56	52006	96.10
VIKASECO	BE	18-Sep-2020	5.50	5.25	5.75	5.25	5.75	5.75	5.63	1569061	88.35	1428	-	-
VIKASMCORP	EQ	18-Sep-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	193379	20.01	930	193379	100.00
VIKASPROP	EQ	18-Sep-2020	3.40	3.35	3.40	3.25	3.35	3.30	3.31	4646724	153.78	1332	2337229	50.30
VIKASWSP	EQ	18-Sep-2020	5.90	5.90	5.90	5.35	5.40	5.40	5.43	1141131	61.93	1323	752538	65.95
VIMTALABS	BE	18-Sep-2020	111.95	112.60	117.50	108.75	117.40	116.70	115.84	68367	79.20	557	-	-
VINATIORGA	EQ	18-Sep-2020	1287.05	1307.00	1355.00	1303.10	1322.00	1337.95	1333.12	691546	9219.13	39698	231250	33.44
VINDHYATEL	EQ	18-Sep-2020	859.90	871.00	872.00	842.00	842.00	851.15	860.87	14173	122.01	426	12703	89.63
VINNY	SM	18-Sep-2020	39.00	37.00	37.00	37.00	37.00	37.00	37.00	3000	1.11	1	3000	100.00
VINYLINDIA	EQ	18-Sep-2020	104.30	104.00	107.00	102.60	103.55	103.95	105.09	92635	97.35	2183	34417	37.15
VIPCLOTHNG	EQ	18-Sep-2020	10.95	10.95	11.15	10.45	10.45	10.45	10.47	212676	22.26	293	94671	44.51
VIPIND	EQ	18-Sep-2020	317.70	319.50	333.90	316.50	327.55	328.05	327.60	1266332	4148.47	21965	267601	21.13
VIPULLTD	EQ	18-Sep-2020	13.80	14.50	14.50	13.50	13.95	13.80	13.74	6157	0.85	65	3380	54.90
VISAKAIND	EQ	18-Sep-2020	327.15	329.25	332.70	324.85	328.65	327.60	327.46	20936	68.56	1169	9401	44.90
VISASTEEL	EQ	18-Sep-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	34006	2.35	41	33506	98.53
VISHAL	EQ	18-Sep-2020	302.05	303.50	305.15	303.40	305.10	305.00	304.42	395741	1204.70	3391	119735	30.26
VISHNU	BE	18-Sep-2020	167.35	167.50	169.80	159.25	159.25	160.40	161.98	4786	7.75	93	-	-
VISHWARAJ	EQ	18-Sep-2020	95.95	96.55	98.50	93.60	97.00	96.35	97.02	37938	36.81	422	23308	61.44
VIVIDHA	BE	18-Sep-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.35	177301	0.63	80	-	-
VIVIMEDLAB	EQ	18-Sep-2020	19.90	20.30	20.60	20.10	20.50	20.30	20.35	266041	54.13	930	156049	58.66
VLSFINANCE	EQ	18-Sep-2020	57.00	57.65	61.50	56.35	59.25	58.90	59.10	98692	58.33	896	50362	51.03
VMART	EQ	18-Sep-2020	2097.85	2108.80	2164.00	2083.00	2111.00	2138.90	2118.17	31132	659.43	4084	16957	54.47
VOLTAMP	EQ	18-Sep-2020	1000.00	1008.00	1015.00	990.00	1003.00	1000.10	1000.82	22282	223.00	3194	13847	62.14
VOLTAS	EQ	18-Sep-2020	693.65	697.95	713.50	676.30	676.55	679.50	694.82	4978082	34588.48	76397	973124	19.55
VRLLOG	EQ	18-Sep-2020	168.30	169.00	169.15	165.00	166.10	166.75	167.05	142931	238.77	4446	78367	54.83
VSSL	EQ	18-Sep-2020	74.40	76.80	78.10	70.70	78.10	78.10	77.33	67465	52.17	543	61322	90.89
VSTIND	EQ	18-Sep-2020	3624.35	3649.00	3720.00	3585.00	3701.00	3684.75	3661.84	8950	327.73	1750	6421	71.74
VSTTILLERS	EQ	18-Sep-2020	1806.20	1827.00	1890.00	1800.00	1860.00	1856.85	1848.96	33123	612.43	4893	14849	44.83
VTL	EQ	18-Sep-2020	792.95	793.05	814.00	770.00	781.35	786.25	781.92	33450	261.55	6340	15996	47.82
WABAG	EQ	18-Sep-2020	215.05	215.50	224.50	207.05	209.50	209.70	214.93	1698507	3650.66	27528	835695	49.20
WABCOINDIA	EQ	18-Sep-2020	6010.85	6001.00	6059.95	5901.00	6000.00	6000.35	5995.22	10480	628.30	2638	2320	22.14
WALCHANNAG	EQ	18-Sep-2020	52.95	53.90	54.90	53.00	53.20	53.45	54.04	63506	34.32	1134	36404	57.32
WANBURY	BE	18-Sep-2020	35.00	35.25	36.70	34.55	36.70	36.35	35.85	18881	6.77	144	-	-
WATERBASE	EQ	18-Sep-2020	106.50	107.60	107.75	103.50	104.50	104.75	105.73	110667	117.01	1854	49237	44.49
WEALTH	SM	18-Sep-2020	114.50	120.15	120.15	120.15	120.15	120.15	120.15	3000	3.60	1	3000	100.00
WEBELSOLAR	EQ	18-Sep-2020	20.50	20.95	21.00	20.45	20.90	20.50	20.61	32019	6.60	216	20627	64.42
WEIZMANIND	EQ	18-Sep-2020	29.95	30.00	30.00	28.70	29.00	29.10	29.21	16029	4.68	121	9853	61.47
WELCORP	EQ	18-Sep-2020	110.85	112.75	116.35	111.25	115.80	114.95	113.91	1465268	1669.02	12267	928366	63.36
WELENT	EQ	18-Sep-2020	66.80	67.50	68.40	66.50	66.95	66.80	67.51	77506	52.32	1354	49510	63.88
WELINV	EQ	18-Sep-2020	235.35	237.00	246.00	235.00	235.50	235.50	240.81	1820	4.38	27	324	17.80
WELSPUNIND	EQ	18-Sep-2020	59.80	59.95	61.65	58.85	60.80	60.60	59.84	845273	505.82	4581	579764	68.59
WENDT	EQ	18-Sep-2020	3429.75	3415.05	3520.00	3321.00	3520.00	3385.60	3393.85	482	16.36	216	282	58.51
WESTLIFE	EQ	18-Sep-2020	395.85	402.80	402.80	387.25	400.25	392.45	390.76	161945	632.82	16591	105109	64.90
WHEELS	EQ	18-Sep-2020	420.00	420.00	422.75	411.45	415.00	414.60	418.24	5349	22.37	542	3098	57.92
WHIRLPOOL	EQ	18-Sep-2020	2178.00	2179.10	2203.50	2110.00	2125.80	2124.10	2142.36	54415	1165.76	10213	31348	57.61
WILLAMAGOR	EQ	18-Sep-2020	18.80	19.45	19.45	18.00	18.00	18.50	18.85	1494	0.28	24	1414	94.65
WINDMACHIN	EQ	18-Sep-2020	16.75	17.25	17.35	16.25	17.00	16.75	16.72	8352	1.40	107	6610	79.14
WIPL	BE	18-Sep-2020	50.00	50.00	50.00	49.00	49.00	49.00	49.09	301	0.15	3	-	-
WIPRO	EQ	18-Sep-2020	311.70	314.00	319.00	312.25	317.25	316.50	316.34	18487980	58484.63	119793	5141610	27.81
WOCKPHARMA	EQ	18-Sep-2020	296.15	297.65	310.95	297.60	306.00	305.70	306.91	1112799	3415.34	20262	259086	23.28
WONDERLA	EQ	18-Sep-2020	167.85	168.40	171.45	164.90	166.00	166.25	168.19	30969	52.09	2881	12946	41.80
WORTH	EQ	18-Sep-2020	44.20	44.00	45.00	43.40	43.40	43.55	44.00	19993	8.80	241	14850	74.28
WSI	BE	18-Sep-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1902	0.07	4	-	-
WSTCSTPAPR	EQ	18-Sep-2020	172.75	172.90	184.90	172.80	180.10	181.15	180.21	335842	605.23	7194	142285	42.37
XCHANGING	EQ	18-Sep-2020	85.80	86.75	87.55	83.10	85.00	84.25	85.68	96846	82.98	1314	62561	64.60
XELPMOC	BE	18-Sep-2020	197.50	206.40	207.35	198.10	207.35	207.35	206.57	24860	51.35	232	-	-
XPROINDIA	EQ	18-Sep-2020	22.25	22.25	22.25	21.90	21.90	21.90	22.23	950	0.21	7	950	100.00
YESBANK	EQ	18-Sep-2020	14.10	14.10	14.25	13.95	14.10	14.00	14.11	63809876	9000.44	47328	23988502	37.59
ZEEL	EQ	18-Sep-2020	221.10	223.40	226.65	219.20	219.75	220.30	223.08	24883313	55510.78	132427	3851022	15.48
ZEEL	P2	18-Sep-2020	3.65	3.70	3.70	3.55	3.60	3.55	3.60	11034112	396.86	426	10191340	92.36
ZEELEARN	EQ	18-Sep-2020	14.05	14.10	14.50	13.85	14.00	13.95	14.11	560577	79.11	1041	346421	61.80
ZEEMEDIA	BE	18-Sep-2020	6.40	6.40	6.60	6.25	6.40	6.35	6.44	533539	34.37	741	-	-
ZENITHEXPO	EQ	18-Sep-2020	41.25	39.65	43.85	39.50	40.05	41.55	40.61	2993	1.22	46	603	20.15
ZENSARTECH	EQ	18-Sep-2020	191.75	192.70	194.35	185.00	186.40	186.25	189.87	202326	384.15	5787	104770	51.78
ZENTEC	EQ	18-Sep-2020	79.80	80.50	85.35	80.25	81.85	81.70	83.19	979426	814.82	10108	360348	36.79
ZICOM	EQ	18-Sep-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	72506	2.10	26	72506	100.00
ZODIAC	SM	18-Sep-2020	19.70	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	2	4000	100.00
ZODIACLOTH	EQ	18-Sep-2020	108.65	110.05	112.80	106.10	106.15	107.20	109.23	13742	15.01	747	4178	30.40
ZODJRDMKJ	EQ	18-Sep-2020	25.95	25.95	26.55	25.20	25.20	25.20	26.10	465	0.12	9	397	85.38
ZOTA	EQ	18-Sep-2020	151.60	153.30	153.45	149.00	149.25	149.25	150.53	3194	4.81	127	2308	72.26
ZUARI	EQ	18-Sep-2020	86.50	86.70	87.90	85.30	87.00	86.10	86.37	16554	14.30	377	11401	68.87
ZUARIGLOB	EQ	18-Sep-2020	51.40	50.35	51.85	49.60	51.45	50.80	50.80	30118	15.30	254	21289	70.69
ZYDUSWELL	EQ	18-Sep-2020	1869.45	1924.95	1928.40	1880.00	1900.00	1904.00	1909.25	96539	1843.17	7097	32449	33.61