nse-sec-bhavdata-full-2020-10-04.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	01-Oct-2020	28.25	28.40	28.90	28.30	28.50	28.50	28.57	21150	6.04	216	13386	63.29
21STCENMGM	EQ	01-Oct-2020	9.90	10.05	10.05	10.05	10.05	10.05	10.05	65	0.01	3	65	100.00
3IINFOTECH	EQ	01-Oct-2020	3.30	3.45	3.45	3.40	3.45	3.45	3.45	5134282	177.08	1578	2637651	51.37
3MINDIA	EQ	01-Oct-2020	18307.15	18450.00	18500.00	18151.05	18259.95	18230.90	18280.65	1948	356.11	1067	1113	57.14
5PAISA	BE	01-Oct-2020	347.10	350.00	360.00	329.75	338.00	334.40	340.70	11987	40.84	220	-	-
63MOONS	EQ	01-Oct-2020	68.35	68.65	71.75	67.15	71.75	71.75	70.49	52783	37.21	970	36718	69.56
716GS2050	GS	01-Oct-2020	110.00	111.95	111.95	109.00	109.00	109.00	109.18	100	0.11	8	100	100.00
737GS2023	GS	01-Oct-2020	105.00	101.50	101.50	101.50	101.50	101.50	101.50	100	0.10	1	100	100.00
74GS2035	GS	01-Oct-2020	102.20	102.20	102.20	102.20	102.20	102.20	102.20	50	0.05	1	50	100.00
757GS2033	GS	01-Oct-2020	111.00	111.50	111.50	111.50	111.50	111.50	111.50	10	0.01	1	10	100.00
769GS2043	GS	01-Oct-2020	114.21	119.90	119.90	119.90	119.90	119.90	119.90	10	0.01	1	10	100.00
8KMILES	BE	01-Oct-2020	57.20	60.05	60.05	60.05	60.05	60.05	60.05	15928	9.56	101	-	-
A2ZINFRA	EQ	01-Oct-2020	4.05	4.05	4.10	4.00	4.05	4.10	4.06	177633	7.21	170	132419	74.55
AAKASH	EQ	01-Oct-2020	51.80	51.80	52.00	49.60	50.50	50.50	49.85	1230	0.61	21	1230	100.00
AARON	SM	01-Oct-2020	30.40	28.50	28.50	28.50	28.50	28.50	28.50	6300	1.80	1	6300	100.00
AARTIDRUGS	EQ	01-Oct-2020	771.30	809.85	809.85	809.85	809.85	809.85	809.85	45880	371.56	782	45880	100.00
AARTIIND	EQ	01-Oct-2020	1014.95	1020.95	1030.00	1008.05	1024.00	1015.00	1019.71	144417	1472.64	11248	66174	45.82
AARTISURF	BE	01-Oct-2020	499.70	520.00	524.65	506.05	518.00	520.50	517.35	20195	104.48	1502	-	-
AARVEEDEN	EQ	01-Oct-2020	11.00	11.00	11.25	10.75	11.15	11.00	10.88	821	0.09	18	661	80.51
AARVI	EQ	01-Oct-2020	40.15	40.05	40.90	39.00	40.80	40.80	40.76	460	0.19	26	314	68.26
AAVAS	EQ	01-Oct-2020	1434.55	1449.95	1487.85	1385.55	1396.00	1420.85	1449.64	139869	2027.60	10417	103979	74.34
ABAN	EQ	01-Oct-2020	23.70	23.60	24.15	23.50	23.50	23.75	23.90	25124	6.00	337	19328	76.93
ABB	EQ	01-Oct-2020	859.50	866.05	873.00	859.90	867.00	861.00	866.43	226679	1964.01	8731	136388	60.17
ABBOTINDIA	EQ	01-Oct-2020	16486.95	16470.00	16595.00	16325.00	16395.05	16384.90	16420.26	6133	1007.05	3114	3079	50.20
ABCAPITAL	EQ	01-Oct-2020	62.20	62.75	64.00	62.75	63.20	63.25	63.47	975000	618.88	5585	293769	30.13
ABFRL	EQ	01-Oct-2020	133.60	135.00	135.50	131.70	132.50	132.60	133.61	663617	886.66	8181	217124	32.72
ABFRLPP	E1	01-Oct-2020	74.70	75.95	77.40	73.15	76.75	76.45	75.37	83299	62.78	391	71784	86.18
ABMINTLTD	BE	01-Oct-2020	17.00	16.15	16.15	16.15	16.15	16.15	16.15	4511	0.73	22	-	-
ABSLBANETF	EQ	01-Oct-2020	213.25	212.00	227.43	212.00	213.25	213.25	213.23	577	1.23	45	396	68.63
ABSLNN50ET	EQ	01-Oct-2020	288.49	292.00	304.97	277.00	282.00	278.23	283.10	413	1.17	50	201	48.67
ABSLRIF6RG	MF	01-Oct-2020	6.21	6.45	6.45	6.45	6.45	6.45	6.45	15000	0.97	2	15000	100.00
ACC	EQ	01-Oct-2020	1393.45	1410.00	1423.00	1396.00	1415.35	1415.10	1409.15	850859	11989.92	25011	344483	40.49
ACCELYA	EQ	01-Oct-2020	1033.05	1034.75	1034.75	1032.05	1033.30	1033.50	1033.33	4894	50.57	224	3779	77.22
ACCURACY	SM	01-Oct-2020	36.50	37.25	37.25	37.20	37.20	37.20	37.23	3200	1.19	2	0	0.00
ACE	EQ	01-Oct-2020	67.05	67.65	73.50	66.85	72.25	72.30	71.40	748118	534.12	4965	396766	53.04
ADANIENT	EQ	01-Oct-2020	297.10	299.80	311.95	296.00	310.00	308.15	303.20	6914505	20964.52	50276	1202390	17.39
ADANIGAS	EQ	01-Oct-2020	189.20	192.95	194.55	191.10	193.50	193.35	192.61	936940	1804.61	10591	370986	39.60
ADANIGREEN	EQ	01-Oct-2020	737.60	754.00	756.90	715.00	747.00	747.10	740.90	890015	6594.09	35827	352986	39.66
ADANIPORTS	EQ	01-Oct-2020	341.75	345.50	354.90	344.50	353.95	353.30	350.87	3004005	10540.28	38850	373035	12.42
ADANIPOWER	EQ	01-Oct-2020	36.90	37.00	37.35	36.85	37.05	37.05	37.08	733233	271.86	2591	343898	46.90
ADANITRANS	EQ	01-Oct-2020	241.80	244.65	248.00	244.00	247.50	247.20	246.06	133131	327.58	4228	68478	51.44
ADFFOODS	EQ	01-Oct-2020	417.65	420.05	434.50	420.05	429.80	431.15	428.52	53245	228.17	1801	20841	39.14
ADHUNIKIND	EQ	01-Oct-2020	19.25	20.20	20.20	19.10	19.70	19.60	19.77	9876	1.95	75	7788	78.86
ADL	BE	01-Oct-2020	31.05	24.05	25.25	22.85	22.85	22.85	23.09	26226	6.06	149	-	-
ADORWELD	EQ	01-Oct-2020	244.90	246.05	250.00	244.00	244.95	244.85	246.19	11698	28.80	553	5320	45.48
ADROITINFO	EQ	01-Oct-2020	5.00	5.20	5.25	5.20	5.25	5.25	5.24	465	0.02	15	465	100.00
ADSL	EQ	01-Oct-2020	22.30	22.75	23.40	22.30	23.30	23.40	23.29	85130	19.83	328	58411	68.61
ADVANIHOTR	EQ	01-Oct-2020	42.95	44.15	44.45	42.90	43.10	43.60	43.67	19063	8.33	274	4358	22.86
ADVENZYMES	EQ	01-Oct-2020	330.30	329.80	344.40	322.00	334.00	334.65	333.11	1491344	4967.75	39113	461386	30.94
AEGISCHEM	EQ	01-Oct-2020	228.85	232.05	236.65	227.25	228.00	228.10	231.37	100162	231.74	3386	51619	51.54
AFFLE	EQ	01-Oct-2020	2875.05	2910.00	2950.00	2843.00	2884.95	2860.10	2886.01	17234	497.37	3743	9420	54.66
AGARIND	EQ	01-Oct-2020	94.95	95.00	95.00	91.00	92.50	91.75	92.48	14102	13.04	234	12276	87.05
AGCNET	EQ	01-Oct-2020	349.50	354.95	355.00	348.05	350.00	350.20	350.41	16657	58.37	204	10022	60.17
AGRITECH	EQ	01-Oct-2020	29.45	30.35	30.50	29.30	29.55	29.65	29.62	5265	1.56	68	3510	66.67
AGROPHOS	EQ	01-Oct-2020	9.15	9.20	9.55	8.90	9.10	9.20	9.24	35125	3.24	152	25503	72.61
AHLADA	SM	01-Oct-2020	41.85	44.95	45.05	44.80	44.80	44.80	44.97	6000	2.70	6	5000	83.33
AHLEAST	EQ	01-Oct-2020	145.00	146.70	150.70	142.35	143.25	143.75	146.20	454	0.66	56	252	55.51
AHLUCONT	EQ	01-Oct-2020	234.35	235.10	240.00	234.45	238.40	237.45	237.45	21173	50.28	592	10576	49.95
AHLWEST	EQ	01-Oct-2020	271.35	277.95	277.95	268.95	274.95	273.65	274.57	102	0.28	21	38	37.25
AIAENG	EQ	01-Oct-2020	1848.55	1857.70	1886.35	1778.00	1833.10	1841.80	1821.23	38392	699.21	7082	13347	34.77
AIONJSW	EQ	01-Oct-2020	17.80	18.20	18.20	17.30	18.10	18.00	17.77	94547	16.80	174	60411	63.90
AIRAN	EQ	01-Oct-2020	12.45	12.00	12.90	12.00	12.70	12.30	12.39	22084	2.74	146	17763	80.43
AJANTPHARM	EQ	01-Oct-2020	1613.60	1615.90	1627.45	1560.05	1604.00	1588.55	1588.28	175572	2788.57	13122	49719	28.32
AJMERA	EQ	01-Oct-2020	81.50	83.00	83.00	81.00	81.55	81.40	82.01	20235	16.59	370	10555	52.16
AJOONI	SM	01-Oct-2020	33.50	33.90	34.00	33.00	33.85	33.85	33.43	64000	21.39	14	36000	56.25
AKASH	BE	01-Oct-2020	233.20	242.50	242.50	232.00	240.00	235.00	235.06	5393	12.68	30	-	-
AKG	SM	01-Oct-2020	46.85	46.90	46.90	46.90	46.90	46.90	46.90	4000	1.88	1	4000	100.00
AKSHARCHEM	EQ	01-Oct-2020	225.95	228.05	228.05	221.30	224.40	224.25	224.83	13040	29.32	980	6961	53.38
AKSHOPTFBR	EQ	01-Oct-2020	5.60	5.80	5.80	5.50	5.60	5.55	5.65	118910	6.72	319	63094	53.06
AKZOINDIA	EQ	01-Oct-2020	2165.20	2190.00	2199.00	2120.50	2157.00	2179.30	2172.34	15837	344.03	2103	5376	33.95
ALANKIT	EQ	01-Oct-2020	17.70	17.95	18.20	17.10	17.75	17.70	17.54	339277	59.51	434	273639	80.65
ALBERTDAVD	EQ	01-Oct-2020	441.25	444.60	447.80	430.95	433.95	433.50	439.26	10194	44.78	710	5407	53.04
ALCHEM	EQ	01-Oct-2020	5.15	5.30	5.30	5.05	5.10	5.15	5.21	13230	0.69	92	10714	80.98
ALEMBICLTD	EQ	01-Oct-2020	105.00	106.00	113.80	105.55	110.65	111.05	110.28	952566	1050.46	10747	389123	40.85
ALICON	EQ	01-Oct-2020	328.05	329.20	334.00	325.00	325.00	325.80	328.39	2146	7.05	119	1418	66.08
ALKALI	EQ	01-Oct-2020	46.15	46.50	48.50	46.00	46.50	46.75	46.77	19682	9.21	489	8982	45.64
ALKEM	EQ	01-Oct-2020	2777.95	2784.00	2800.00	2727.25	2745.00	2742.10	2750.15	110657	3043.24	14230	53018	47.91
ALKYLAMINE	EQ	01-Oct-2020	3208.95	3240.00	3288.95	3227.60	3255.00	3250.10	3260.23	25404	828.23	3485	11282	44.41
ALLCARGO	EQ	01-Oct-2020	124.35	123.55	126.20	123.55	123.80	124.15	125.08	412607	516.11	5313	223925	54.27
ALLSEC	EQ	01-Oct-2020	241.95	243.70	259.80	243.70	259.80	251.70	249.50	1412	3.52	105	1027	72.73
ALMONDZ	EQ	01-Oct-2020	11.25	10.80	11.45	10.80	11.00	11.00	11.12	4531	0.50	34	3537	78.06
ALOKINDS	EQ	01-Oct-2020	19.55	19.55	20.50	18.65	20.50	20.50	19.61	35682372	6996.25	35332	11774458	33.00
ALPA	EQ	01-Oct-2020	30.65	31.25	31.95	29.35	30.30	29.90	30.53	90099	27.51	653	60573	67.23
ALPHAGEO	EQ	01-Oct-2020	156.15	157.05	160.40	155.10	155.10	156.70	158.19	5909	9.35	331	3439	58.20
ALPSINDUS	EQ	01-Oct-2020	1.35	1.40	1.40	1.35	1.40	1.35	1.39	20242	0.28	34	18496	91.37
AMARAJABAT	EQ	01-Oct-2020	764.15	768.80	777.15	750.20	754.00	756.10	762.81	805780	6146.55	16332	63510	7.88
AMBER	EQ	01-Oct-2020	2038.40	2064.80	2074.00	2030.05	2040.00	2043.85	2052.66	53414	1096.41	5448	12995	24.33
AMBIKCO	EQ	01-Oct-2020	661.70	661.00	691.05	661.00	675.00	676.50	673.92	9719	65.50	777	6370	65.54
AMBUJACEM	EQ	01-Oct-2020	217.00	218.50	221.95	217.55	221.45	221.20	220.32	3358699	7400.02	31667	690277	20.55
AMDIND	EQ	01-Oct-2020	16.75	16.65	17.15	15.75	16.60	16.50	16.45	11632	1.91	98	8109	69.71
AMJLAND	EQ	01-Oct-2020	19.15	19.20	19.20	18.30	19.20	19.15	19.02	11277	2.14	102	8987	79.69
AMRUTANJAN	EQ	01-Oct-2020	423.00	424.90	428.50	424.25	427.45	427.60	427.27	50547	215.97	2708	27978	55.35
ANANTRAJ	EQ	01-Oct-2020	31.00	31.20	31.95	30.90	31.00	31.30	31.52	270534	85.28	830	201421	74.45
ANDHRACEMT	EQ	01-Oct-2020	4.90	4.90	4.95	4.75	4.85	4.85	4.85	137498	6.67	351	89954	65.42
ANDHRAPAP	EQ	01-Oct-2020	192.95	196.05	204.00	193.75	199.20	199.00	199.57	43163	86.14	1788	23570	54.61
ANDHRSUGAR	EQ	01-Oct-2020	299.30	302.00	305.00	295.90	305.00	298.40	299.71	39112	117.22	1671	23853	60.99
ANIKINDS	EQ	01-Oct-2020	12.70	12.60	13.05	12.30	12.60	12.45	12.56	3360	0.42	21	3320	98.81
ANKITMETAL	BE	01-Oct-2020	0.80	0.85	0.85	0.75	0.85	0.80	0.76	121214	0.93	68	-	-
ANSALAPI	EQ	01-Oct-2020	3.95	4.10	4.10	3.85	4.10	4.10	4.09	90263	3.69	83	86854	96.22
ANSALHSG	EQ	01-Oct-2020	4.15	4.10	4.35	3.95	3.95	4.00	4.23	73994	3.13	135	57842	78.17
ANUP	EQ	01-Oct-2020	641.70	667.90	684.70	643.00	650.00	647.95	666.21	13958	92.99	1535	8176	58.58
APARINDS	EQ	01-Oct-2020	292.80	294.30	295.70	286.85	289.80	289.15	290.06	26347	76.42	764	19785	75.09
APCL	EQ	01-Oct-2020	188.75	191.95	191.95	181.55	186.95	186.45	188.34	19486	36.70	507	9656	49.55
APCOTEXIND	EQ	01-Oct-2020	142.95	144.90	146.85	142.00	145.70	145.10	144.43	54218	78.31	1486	23894	44.07
APEX	EQ	01-Oct-2020	244.90	246.85	262.00	246.80	261.00	258.70	254.14	129100	328.09	3641	60067	46.53
APLAPOLLO	EQ	01-Oct-2020	2916.90	2945.00	3008.20	2917.00	2956.65	2954.35	2973.38	108038	3212.38	8409	56252	52.07
APLLTD	EQ	01-Oct-2020	938.05	947.00	958.40	918.10	931.00	926.70	940.76	260059	2446.54	12532	127734	49.12
APOLLO	EQ	01-Oct-2020	114.45	114.80	117.55	111.45	115.95	114.55	115.16	69416	79.94	1263	28752	41.42
APOLLOHOSP	EQ	01-Oct-2020	2148.05	2151.00	2158.95	2076.50	2098.00	2089.75	2105.44	1224430	25779.62	62091	252878	20.65
APOLLOPIPE	EQ	01-Oct-2020	390.80	397.00	408.55	389.95	394.20	395.75	399.20	39071	155.97	2177	18925	48.44
APOLLOTYRE	EQ	01-Oct-2020	130.85	131.95	133.35	130.85	132.70	132.85	132.31	4311614	5704.64	19506	747780	17.34
APOLSINHOT	EQ	01-Oct-2020	519.00	506.05	535.00	502.65	515.00	512.20	511.44	863	4.41	137	382	44.26
APTECHT	EQ	01-Oct-2020	117.35	118.00	120.00	116.35	120.00	119.10	118.44	151655	179.62	2625	64492	42.53
ARCHIDPLY	EQ	01-Oct-2020	24.90	25.25	25.40	24.75	24.80	24.80	24.95	7104	1.77	93	5823	81.97
ARCHIES	EQ	01-Oct-2020	11.60	11.80	12.10	11.65	11.95	11.95	11.86	23415	2.78	477	19144	81.76
ARCOTECH	BE	01-Oct-2020	2.00	2.00	2.10	2.00	2.00	2.00	2.05	17743	0.36	61	-	-
ARENTERP	EQ	01-Oct-2020	11.15	10.55	11.25	10.50	11.25	11.25	10.90	1205	0.13	5	3	0.25
ARIES	EQ	01-Oct-2020	77.15	78.60	78.65	76.05	77.85	77.70	77.35	25595	19.80	293	16060	62.75
ARIHANT	EQ	01-Oct-2020	15.90	15.35	15.35	15.35	15.35	15.35	15.35	71	0.01	2	71	100.00
ARIHANTSUP	EQ	01-Oct-2020	19.75	20.65	20.65	19.75	20.00	20.00	19.98	675	0.13	17	673	99.70
ARMANFIN	EQ	01-Oct-2020	525.60	522.85	540.00	522.85	535.00	534.90	534.58	5015	26.81	431	3142	62.65
AROGRANITE	EQ	01-Oct-2020	25.55	26.55	26.65	25.15	25.50	25.50	25.63	5039	1.29	108	2920	57.95
ARROWGREEN	EQ	01-Oct-2020	50.10	52.00	52.00	50.00	50.00	50.00	50.07	14373	7.20	139	13675	95.14
ARSHIYA	EQ	01-Oct-2020	14.05	14.75	14.75	14.75	14.75	14.75	14.75	8816	1.30	25	8816	100.00
ARSSINFRA	EQ	01-Oct-2020	13.60	13.25	13.85	13.25	13.60	13.55	13.49	1904	0.26	24	1683	88.39
ARTEMISMED	EQ	01-Oct-2020	153.80	157.00	160.00	154.30	156.00	156.00	156.85	1997	3.13	106	1682	84.23
ARVEE	SM	01-Oct-2020	71.25	72.50	72.50	72.50	72.50	72.50	72.50	2000	1.45	1	2000	100.00
ARVIND	EQ	01-Oct-2020	33.90	34.20	34.85	33.90	34.05	34.05	34.26	2056835	704.63	12997	1161628	56.48
ARVINDFASN	EQ	01-Oct-2020	123.15	125.00	127.50	124.00	125.50	125.30	126.12	236057	297.71	2986	135983	57.61
ARVSMART	EQ	01-Oct-2020	89.70	90.60	91.40	87.30	88.70	88.70	89.50	33639	30.11	823	17648	52.46
ASAHIINDIA	EQ	01-Oct-2020	208.75	211.70	214.50	205.50	209.05	208.85	208.84	28296	59.09	1429	11631	41.10
ASAHISONG	EQ	01-Oct-2020	212.90	215.25	217.00	210.10	213.95	212.35	214.75	20332	43.66	568	13192	64.88
ASAL	EQ	01-Oct-2020	21.20	20.60	21.15	20.55	20.55	20.85	20.79	613	0.13	12	561	91.52
ASALCBR	EQ	01-Oct-2020	257.15	257.90	261.00	256.00	259.05	259.80	258.34	29349	75.82	816	15278	52.06
ASHAPURMIN	EQ	01-Oct-2020	79.85	79.80	81.00	76.15	76.30	76.65	78.17	96525	75.45	972	69410	71.91
ASHIANA	EQ	01-Oct-2020	73.05	73.60	74.00	72.10	74.00	73.25	72.80	19146	13.94	391	10212	53.34
ASHIMASYN	BE	01-Oct-2020	7.15	7.00	7.50	6.85	7.50	7.50	7.39	14692	1.09	43	-	-
ASHOKA	EQ	01-Oct-2020	64.45	65.00	66.80	64.95	65.65	65.55	65.67	504827	331.53	3239	218082	43.20
ASHOKLEY	EQ	01-Oct-2020	74.40	75.40	77.00	74.80	76.25	76.25	75.88	40385654	30646.28	91339	5409262	13.39
ASIANHOTNR	EQ	01-Oct-2020	55.00	56.00	57.00	55.40	56.00	55.95	56.34	6249	3.52	194	3029	48.47
ASIANPAINT	EQ	01-Oct-2020	1986.40	2007.00	2049.35	1992.05	2044.05	2040.45	2020.45	2014304	40698.03	67874	588686	29.23
ASIANTILES	EQ	01-Oct-2020	291.75	295.00	297.00	287.20	291.00	289.65	292.08	287614	840.05	3994	53403	18.57
ASPINWALL	EQ	01-Oct-2020	126.90	130.00	135.15	127.50	130.75	129.35	130.44	2247	2.93	56	904	40.23
ASTEC	EQ	01-Oct-2020	1084.65	1106.85	1118.50	1090.00	1101.00	1100.65	1103.61	38266	422.31	2316	17139	44.79
ASTERDM	EQ	01-Oct-2020	132.55	132.15	136.45	132.15	133.15	133.75	134.32	180256	242.12	2962	82611	45.83
ASTRAL	EQ	01-Oct-2020	1224.80	1228.00	1249.90	1200.55	1207.60	1208.00	1225.68	125203	1534.58	14337	40707	32.51
ASTRAMICRO	EQ	01-Oct-2020	116.85	117.90	118.75	113.00	114.15	114.20	114.91	743189	853.98	4430	427235	57.49
ASTRAZEN	EQ	01-Oct-2020	4303.75	4337.80	4339.95	4278.95	4305.00	4294.15	4295.64	22473	965.36	3806	9482	42.19
ASTRON	EQ	01-Oct-2020	47.45	47.10	49.40	47.10	47.10	47.40	48.22	78108	37.67	742	34913	44.70
ATFL	EQ	01-Oct-2020	690.10	690.10	704.70	690.10	700.00	699.95	698.74	6323	44.18	853	4071	64.38
ATLANTA	EQ	01-Oct-2020	6.70	6.95	6.95	6.55	6.60	6.60	6.73	4046	0.27	43	1601	39.57
ATLASCYCLE	BE	01-Oct-2020	44.90	43.50	45.75	43.50	44.25	44.25	44.30	3536	1.57	27	-	-
ATUL	EQ	01-Oct-2020	6112.30	6150.00	6251.70	6065.10	6120.00	6100.10	6181.71	13946	862.10	4286	6005	43.06
ATULAUTO	EQ	01-Oct-2020	169.55	172.40	173.05	167.00	168.80	168.45	170.09	72347	123.05	1697	23917	33.06
AUBANK	EQ	01-Oct-2020	654.35	663.10	672.70	662.00	663.90	666.00	666.40	223579	1489.93	6793	156985	70.21
AURIONPRO	EQ	01-Oct-2020	67.40	68.30	70.75	64.95	70.75	70.45	66.74	58146	38.81	498	46426	79.84
AUROPHARMA	EQ	01-Oct-2020	796.50	801.00	822.50	792.00	821.95	818.65	809.83	3752972	30392.65	73344	809662	21.57
AUSOMENT	EQ	01-Oct-2020	51.60	50.85	52.00	44.90	47.50	47.65	47.49	58952	27.99	921	22420	38.03
AUTOAXLES	EQ	01-Oct-2020	717.05	719.00	738.00	696.00	704.80	704.55	712.17	24806	176.66	2007	11930	48.09
AUTOIND	EQ	01-Oct-2020	32.45	34.00	34.00	32.50	33.95	33.70	33.25	35185	11.70	352	26091	74.15
AUTOLITIND	EQ	01-Oct-2020	19.55	20.25	20.30	19.30	20.05	19.75	19.71	3813	0.75	53	2606	68.35
AVADHSUGAR	EQ	01-Oct-2020	180.45	182.50	183.15	177.30	178.00	178.05	179.76	19541	35.13	464	11001	56.30
AVANTIFEED	EQ	01-Oct-2020	497.35	501.95	505.85	496.35	499.75	499.45	501.08	150724	755.25	5048	50833	33.73
AVTNPL	EQ	01-Oct-2020	45.35	45.70	46.20	44.90	45.50	45.15	45.32	101973	46.21	671	64363	63.12
AXISBANK	EQ	01-Oct-2020	424.65	430.20	445.30	427.40	442.05	443.70	439.60	21083336	92681.37	182058	3954141	18.75
AXISCADES	EQ	01-Oct-2020	49.50	49.20	51.75	47.55	50.30	50.30	50.30	27240	13.70	403	14931	54.81
AXISGOLD	EQ	01-Oct-2020	44.00	44.35	44.35	43.80	43.85	43.90	43.99	35967	15.82	449	21071	58.58
AXISNIFTY	EQ	01-Oct-2020	116.50	113.00	118.50	113.00	117.98	117.93	117.43	7541	8.86	86	7260	96.27
AYMSYNTEX	EQ	01-Oct-2020	23.15	23.60	24.55	23.15	24.00	24.00	23.88	6504	1.55	87	5826	89.58
BAFNAPH	EQ	01-Oct-2020	41.75	43.80	43.80	43.80	43.80	43.80	43.80	1255	0.55	10	1255	100.00
BAGFILMS	EQ	01-Oct-2020	2.65	2.65	2.65	2.55	2.55	2.55	2.59	107636	2.79	52	99110	92.08
BAJAJ-AUTO	EQ	01-Oct-2020	2881.10	2940.00	3113.95	2940.00	2999.00	2985.40	3038.64	4741959	144091.17	162192	825915	17.42
BAJAJCON	EQ	01-Oct-2020	182.80	183.20	186.70	180.00	181.30	181.30	182.67	382434	698.61	6442	120239	31.44
BAJAJELEC	EQ	01-Oct-2020	503.20	506.90	510.85	490.00	493.15	493.80	502.45	377367	1896.09	10272	41564	11.01
BAJAJFINSV	EQ	01-Oct-2020	5852.35	5907.00	6104.80	5895.05	6050.00	6053.60	6036.41	680757	41093.28	63319	110549	16.24
BAJAJHIND	EQ	01-Oct-2020	5.00	5.00	5.05	4.90	4.90	4.95	4.97	1004572	49.88	1240	637615	63.47
BAJAJHLDNG	EQ	01-Oct-2020	2413.95	2438.00	2489.00	2423.65	2450.05	2449.50	2458.04	38866	955.34	5644	17411	44.80
BAJFINANCE	EQ	01-Oct-2020	3278.60	3325.00	3460.00	3315.05	3444.00	3442.80	3406.90	5382106	183363.13	206716	733573	13.63
BALAJITELE	EQ	01-Oct-2020	67.85	69.30	70.85	69.20	69.90	69.70	69.96	144926	101.39	1811	35605	24.57
BALAMINES	EQ	01-Oct-2020	807.40	816.45	834.15	804.00	806.45	806.25	818.51	80507	658.96	3650	32279	40.09
BALAXI	BE	01-Oct-2020	706.30	741.60	741.60	741.60	741.60	741.60	741.60	747	5.54	41	-	-
BALKRISHNA	EQ	01-Oct-2020	13.15	13.65	13.65	12.60	13.50	13.25	13.05	4497	0.59	107	2667	59.31
BALKRISIND	EQ	01-Oct-2020	1477.00	1486.10	1500.00	1456.00	1463.00	1463.05	1474.63	640381	9443.26	38705	155383	24.26
BALLARPUR	BE	01-Oct-2020	1.25	1.20	1.30	1.20	1.30	1.25	1.23	1137762	14.03	312	-	-
BALMLAWRIE	EQ	01-Oct-2020	99.50	100.75	105.00	99.95	103.95	103.85	103.13	380414	392.31	4384	139332	36.63
BALPHARMA	EQ	01-Oct-2020	43.05	43.45	44.45	42.60	42.60	43.00	43.70	27095	11.84	376	15330	56.58
BALRAMCHIN	EQ	01-Oct-2020	155.20	156.50	156.50	151.50	152.20	152.15	153.00	399708	611.54	4484	223800	55.99
BANARBEADS	EQ	01-Oct-2020	52.00	52.50	52.50	52.10	52.10	52.10	52.13	1892	0.99	16	1842	97.36
BANARISUG	EQ	01-Oct-2020	1300.00	1314.70	1314.75	1300.00	1300.00	1300.00	1303.41	543	7.08	65	429	79.01
BANCOINDIA	EQ	01-Oct-2020	89.85	90.75	90.75	88.20	89.40	89.65	89.88	40880	36.74	714	22687	55.50
BANDHANBNK	EQ	01-Oct-2020	273.00	276.85	287.00	276.05	286.80	285.75	284.02	9299281	26412.07	92533	1682172	18.09
BANG	EQ	01-Oct-2020	17.70	18.35	18.35	17.10	18.00	18.00	17.56	973	0.17	33	748	76.88
BANKA	SM	01-Oct-2020	33.75	32.10	32.10	32.10	32.10	32.10	32.10	18000	5.78	6	9000	50.00
BANKBARODA	EQ	01-Oct-2020	41.05	41.35	42.60	41.35	41.80	41.95	41.93	21969216	9211.72	32880	2511758	11.43
BANKBEES	EQ	01-Oct-2020	215.94	217.10	224.17	217.00	223.40	223.71	221.96	1201384	2666.56	10687	706612	58.82
BANKINDIA	EQ	01-Oct-2020	40.65	41.00	41.65	40.50	40.75	40.85	41.08	1421405	583.93	4577	491102	34.55
BANSWRAS	EQ	01-Oct-2020	70.15	70.75	75.00	70.25	74.75	74.35	73.21	40255	29.47	445	34742	86.30
BARTRONICS	BZ	01-Oct-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	531	0.01	4	-	-
BASF	EQ	01-Oct-2020	1511.55	1527.00	1560.00	1481.60	1549.00	1543.55	1526.41	79723	1216.90	6445	32454	40.71
BASML	EQ	01-Oct-2020	89.00	91.90	92.90	88.40	89.00	90.85	90.69	488	0.44	43	327	67.01
BATAINDIA	EQ	01-Oct-2020	1318.35	1347.00	1349.50	1330.00	1342.15	1342.35	1342.26	557631	7484.86	19174	145557	26.10
BAYERCROP	EQ	01-Oct-2020	5891.20	5891.20	5969.95	5811.25	5850.00	5841.10	5871.61	20318	1192.99	7253	13370	65.80
BBL	EQ	01-Oct-2020	685.85	690.05	705.00	690.00	698.50	699.20	697.17	3065	21.37	418	1861	60.72
BBTC	EQ	01-Oct-2020	1304.00	1315.00	1325.00	1304.15	1318.00	1310.00	1313.78	41430	544.30	2968	10880	26.26
BCG	EQ	01-Oct-2020	5.60	5.35	5.35	5.35	5.35	5.35	5.35	589297	31.53	1042	589207	99.98
BCP	EQ	01-Oct-2020	4.70	4.80	4.80	4.55	4.70	4.65	4.65	48278	2.24	103	31393	65.03
BDL	EQ	01-Oct-2020	314.75	316.00	325.95	315.05	325.00	323.80	320.47	847625	2716.36	14597	404869	47.77
BEARDSELL	BE	01-Oct-2020	8.85	8.55	8.85	8.55	8.60	8.60	8.63	762	0.07	7	-	-
BEDMUTHA	BE	01-Oct-2020	18.40	17.60	19.15	17.60	19.15	19.15	18.70	7276	1.36	24	-	-
BEL	EQ	01-Oct-2020	95.75	96.25	97.60	95.00	96.00	96.10	96.10	4212627	4048.52	22625	1182924	28.08
BEML	EQ	01-Oct-2020	610.45	614.00	619.90	606.00	613.75	612.90	612.78	219530	1345.23	8243	34976	15.93
BEPL	EQ	01-Oct-2020	72.55	73.05	82.50	73.05	78.65	78.70	78.80	3727226	2936.87	26450	1214164	32.58
BERGEPAINT	EQ	01-Oct-2020	583.70	590.00	592.90	582.35	589.15	590.55	586.76	907870	5327.01	23741	310823	34.24
BETA	SM	01-Oct-2020	101.00	105.00	106.90	105.00	105.00	105.65	105.63	2400	2.54	3	2400	100.00
BFINVEST	EQ	01-Oct-2020	278.90	282.00	284.90	272.55	277.00	275.40	278.31	9455	26.31	1015	2864	30.29
BFUTILITIE	EQ	01-Oct-2020	237.50	239.95	243.95	236.25	237.65	237.55	240.13	69940	167.95	2301	24739	35.37
BGRENERGY	EQ	01-Oct-2020	34.20	33.50	35.20	33.50	34.15	34.05	34.51	63296	21.84	671	14885	23.52
BHAGERIA	EQ	01-Oct-2020	129.55	132.95	133.20	128.25	128.25	130.20	131.51	22088	29.05	510	14658	66.36
BHAGYANGR	EQ	01-Oct-2020	18.50	18.00	18.50	17.85	18.50	18.40	18.40	15553	2.86	85	12458	80.10
BHAGYAPROP	EQ	01-Oct-2020	22.05	21.95	22.95	21.95	22.95	22.90	22.85	5330	1.22	21	5300	99.44
BHANDARI	EQ	01-Oct-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.06	226297	2.39	217	208994	92.35
BHARATFORG	EQ	01-Oct-2020	447.55	448.00	455.80	445.65	448.00	448.15	450.71	1061152	4782.73	18078	384790	36.26
BHARATGEAR	EQ	01-Oct-2020	48.05	48.05	48.90	46.50	47.85	47.15	47.95	4561	2.19	108	3218	70.55
BHARATRAS	EQ	01-Oct-2020	9054.00	9150.00	9199.95	9050.00	9084.50	9070.70	9087.62	3945	358.51	1209	2186	55.41
BHARATWIRE	EQ	01-Oct-2020	23.55	23.60	24.70	23.60	24.55	24.60	24.25	8397	2.04	101	6556	78.08
BHARTIARTL	EQ	01-Oct-2020	420.95	426.00	434.60	423.65	430.20	432.35	430.14	13344280	57399.48	140573	3957155	29.65
BHEL	EQ	01-Oct-2020	29.25	29.70	29.90	29.20	29.65	29.60	29.55	29781189	8801.68	55382	6293064	21.13
BIGBLOC	BE	01-Oct-2020	55.50	56.00	56.70	55.00	55.00	55.00	55.79	532	0.30	13	-	-
BIL	BE	01-Oct-2020	159.65	155.35	163.00	155.25	155.25	156.35	161.72	2472	4.00	19	-	-
BILENERGY	EQ	01-Oct-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.75	758263	5.66	200	305056	40.23
BINDALAGRO	EQ	01-Oct-2020	11.75	11.85	12.30	11.80	12.30	12.30	12.25	32636	4.00	90	31485	96.47
BIOCON	EQ	01-Oct-2020	447.70	450.55	456.95	444.30	454.00	452.65	451.21	2796965	12620.29	32872	339472	12.14
BIOFILCHEM	BE	01-Oct-2020	54.35	56.00	57.05	52.45	57.05	57.05	56.29	160649	90.43	1473	-	-
BIRLACABLE	EQ	01-Oct-2020	51.80	52.00	53.25	51.30	51.35	51.75	52.33	23989	12.55	437	11234	46.83
BIRLACORPN	EQ	01-Oct-2020	666.10	672.00	697.00	658.00	665.00	663.00	669.95	67164	449.96	3687	18714	27.86
BIRLAMONEY	EQ	01-Oct-2020	39.45	39.80	45.10	39.50	43.00	43.70	43.40	2089277	906.74	10078	720851	34.50
BIRLATYRE	EQ	01-Oct-2020	20.35	21.15	21.35	20.00	21.00	20.85	20.72	282358	58.50	1631	129467	45.85
BKMINDST	EQ	01-Oct-2020	1.00	1.00	1.00	0.95	0.95	0.95	1.00	94598	0.94	28	87512	92.51
BLBLIMITED	BE	01-Oct-2020	5.60	5.40	5.80	5.40	5.80	5.80	5.45	1034	0.06	9	-	-
BLISSGVS	EQ	01-Oct-2020	170.20	171.50	181.10	169.65	176.00	176.35	175.91	1159816	2040.22	14467	235299	20.29
BLKASHYAP	BE	01-Oct-2020	6.60	6.60	6.85	6.50	6.50	6.50	6.61	122893	8.12	93	-	-
BLS	EQ	01-Oct-2020	88.30	88.80	92.70	83.95	85.25	84.95	87.00	62525	54.39	698	43376	69.37
BLUEDART	EQ	01-Oct-2020	3173.35	3179.00	3345.00	3140.00	3240.00	3245.65	3254.95	114869	3738.93	18287	35048	30.51
BLUESTARCO	EQ	01-Oct-2020	641.15	644.00	649.00	637.00	639.90	639.45	642.64	33962	218.25	4480	19018	56.00
BODALCHEM	EQ	01-Oct-2020	66.30	66.85	68.25	66.10	66.40	66.50	67.21	348019	233.91	2188	125578	36.08
BOMDYEING	EQ	01-Oct-2020	62.95	63.70	64.40	63.35	63.75	63.80	63.77	603192	384.67	3218	163305	27.07
BOROLTD	BE	01-Oct-2020	148.00	151.00	153.00	145.10	150.00	149.55	149.26	14499	21.64	202	-	-
BORORENEW	EQ	01-Oct-2020	72.95	73.25	74.60	72.65	72.85	72.90	73.54	65799	48.39	910	35229	53.54
BOSCHLTD	EQ	01-Oct-2020	13730.05	13760.30	14045.45	13460.80	13598.00	13551.50	13779.22	39876	5494.60	9751	5730	14.37
BPCL	EQ	01-Oct-2020	353.05	358.00	361.55	347.50	352.40	353.30	354.03	16212565	57397.70	164177	1781969	10.99
BPL	EQ	01-Oct-2020	18.30	18.90	19.20	18.60	19.20	19.10	19.14	68741	13.16	378	54919	79.89
BRFL	BE	01-Oct-2020	10.20	10.40	10.60	9.70	9.75	9.85	10.07	21642	2.18	120	-	-
BRIGADE	EQ	01-Oct-2020	162.90	163.20	169.00	163.20	168.50	167.85	166.22	79930	132.86	3178	44144	55.23
BRIGHT	SM	01-Oct-2020	7.35	7.00	7.70	7.00	7.60	7.60	7.19	21000	1.51	6	15000	71.43
BRITANNIA	EQ	01-Oct-2020	3798.15	3820.00	3827.95	3762.00	3810.00	3808.60	3790.49	336322	12748.26	29356	85639	25.46
BRITANNIA	N2	01-Oct-2020	31.69	31.70	31.98	31.61	31.75	31.83	31.78	2251	0.72	52	1545	68.64
BRNL	EQ	01-Oct-2020	30.80	31.35	31.40	30.55	30.90	30.65	30.77	8306	2.56	144	4155	50.02
BROOKS	EQ	01-Oct-2020	65.20	61.95	61.95	61.95	61.95	61.95	61.95	28334	17.55	174	28315	99.93
BSE	EQ	01-Oct-2020	545.75	549.90	553.25	540.00	541.25	542.20	547.74	181571	994.54	7455	79363	43.71
BSELINFRA	EQ	01-Oct-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.09	89101	0.97	66	67275	75.50
BSHSL	SM	01-Oct-2020	94.00	90.00	90.00	90.00	90.00	90.00	90.00	1600	1.44	1	1600	100.00
BSL	EQ	01-Oct-2020	25.20	24.55	25.75	24.55	25.55	25.30	25.32	3258	0.83	75	2468	75.75
BSLGOLDETF	EQ	01-Oct-2020	4666.60	4666.00	4666.00	4602.00	4629.00	4636.25	4634.80	63	2.92	33	45	71.43
BSLNIFTY	EQ	01-Oct-2020	123.55	123.55	125.34	123.55	124.60	124.60	124.91	105	0.13	10	58	55.24
BSOFT	EQ	01-Oct-2020	195.20	198.70	198.70	193.05	194.65	194.55	195.53	694744	1358.43	8184	217990	31.38
BURNPUR	EQ	01-Oct-2020	1.40	1.40	1.45	1.35	1.45	1.40	1.40	30566	0.43	98	30526	99.87
BUTTERFLY	BE	01-Oct-2020	284.00	292.10	294.10	284.00	285.00	287.90	288.84	48439	139.91	573	-	-
BVCL	BE	01-Oct-2020	13.80	13.50	13.50	13.30	13.30	13.30	13.47	812	0.11	7	-	-
BYKE	EQ	01-Oct-2020	13.40	13.50	14.50	13.30	13.70	13.75	13.79	30074	4.15	174	18251	60.69
CADILAHC	EQ	01-Oct-2020	395.05	398.65	402.20	390.75	398.70	398.25	397.15	4531721	17997.74	40912	497037	10.97
CADSYS	SM	01-Oct-2020	22.80	22.50	22.50	22.50	22.50	22.50	22.50	4000	0.90	2	4000	100.00
CALSOFT	BE	01-Oct-2020	8.00	7.75	7.75	7.60	7.60	7.60	7.61	1070	0.08	8	-	-
CAMLINFINE	EQ	01-Oct-2020	114.75	118.00	120.45	111.10	113.40	112.90	117.23	1211776	1420.57	8367	675047	55.71
CANBK	EQ	01-Oct-2020	88.85	89.00	92.05	89.00	89.50	89.70	90.33	6871468	6207.13	27157	886913	12.91
CANDC	BZ	01-Oct-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	3717	0.09	6	-	-
CANFINHOME	EQ	01-Oct-2020	415.75	417.85	432.00	412.20	415.50	416.45	422.77	2686213	11356.39	8980	2495073	92.88
CANTABIL	EQ	01-Oct-2020	324.35	329.65	330.40	320.80	321.20	322.30	326.47	112689	367.89	2264	29228	25.94
CAPACITE	EQ	01-Oct-2020	118.35	119.85	121.60	118.40	119.10	119.50	119.79	17450	20.90	528	9977	57.17
CAPLIPOINT	EQ	01-Oct-2020	553.65	555.05	563.00	549.05	555.10	556.45	557.53	126349	704.44	5328	60675	48.02
CAPTRUST	EQ	01-Oct-2020	58.20	59.95	59.95	58.35	58.50	58.50	58.94	1379	0.81	53	837	60.70
CARBORUNIV	EQ	01-Oct-2020	269.25	272.20	275.55	262.55	263.50	264.15	268.63	129716	348.45	5119	61719	47.58
CAREERP	EQ	01-Oct-2020	171.15	173.35	173.35	166.00	169.70	168.90	169.96	25179	42.80	1016	10919	43.37
CARERATING	EQ	01-Oct-2020	349.40	351.15	356.10	350.15	353.00	352.60	353.72	62476	220.99	4490	40268	64.45
CASTEXTECH	BE	01-Oct-2020	0.25	0.30	0.30	0.20	0.30	0.30	0.27	35664	0.10	28	-	-
CASTROLIND	EQ	01-Oct-2020	109.35	109.80	110.70	109.35	109.85	109.90	109.90	651777	716.31	5259	428198	65.70
CCHHL	EQ	01-Oct-2020	2.85	2.95	2.95	2.80	2.95	2.90	2.85	32220	0.92	56	16532	51.31
CCL	EQ	01-Oct-2020	265.60	267.50	277.10	265.25	269.50	269.40	271.16	215470	584.27	9143	90797	42.14
CDSL	EQ	01-Oct-2020	482.55	487.00	493.60	481.55	484.00	484.95	487.82	1015546	4954.05	21254	191408	18.85
CEATLTD	EQ	01-Oct-2020	999.20	1006.30	1013.50	990.00	1000.60	1001.00	999.78	90256	902.37	4064	27091	30.02
CEBBCO	EQ	01-Oct-2020	15.45	15.45	16.00	15.00	15.70	15.70	15.56	41829	6.51	143	36877	88.16
CELEBRITY	EQ	01-Oct-2020	4.50	4.60	4.95	4.40	4.85	4.75	4.71	92019	4.33	230	58161	63.21
CENTENKA	EQ	01-Oct-2020	172.40	173.25	179.80	170.30	178.00	176.35	174.93	33230	58.13	961	19383	58.33
CENTEXT	EQ	01-Oct-2020	3.35	3.45	3.50	3.30	3.30	3.30	3.40	66697	2.27	125	48132	72.17
CENTRALBK	EQ	01-Oct-2020	14.30	14.60	14.65	13.80	14.00	14.00	14.21	2940204	417.89	6025	1980452	67.36
CENTRUM	EQ	01-Oct-2020	16.40	16.20	16.35	15.75	15.95	15.90	16.04	38134	6.12	314	19158	50.24
CENTUM	EQ	01-Oct-2020	303.80	305.00	309.00	299.00	301.85	301.70	302.09	10496	31.71	298	8661	82.52
CENTURYPLY	EQ	01-Oct-2020	162.30	163.90	169.55	162.10	163.35	163.30	166.05	114078	189.43	2163	32313	28.33
CENTURYTEX	EQ	01-Oct-2020	331.55	337.00	342.00	332.05	334.00	334.70	336.77	716814	2414.05	11577	153325	21.39
CERA	EQ	01-Oct-2020	2325.40	2348.00	2444.00	2310.00	2370.00	2409.85	2374.84	4477	106.32	743	2939	65.65
CEREBRAINT	EQ	01-Oct-2020	28.85	28.75	29.20	28.05	28.05	28.25	28.36	100541	28.52	366	64733	64.38
CESC	EQ	01-Oct-2020	614.00	623.95	624.00	610.00	618.20	619.15	618.82	118185	731.35	3449	23099	19.54
CESCVENT	EQ	01-Oct-2020	228.20	231.90	235.50	229.85	231.25	230.60	232.08	27854	64.64	872	17957	64.47
CGCL	EQ	01-Oct-2020	235.65	236.80	237.00	229.30	234.95	234.30	233.97	56295	131.71	4152	12946	23.00
CGPOWER	EQ	01-Oct-2020	23.95	24.60	25.00	24.10	24.75	24.55	24.68	3483175	859.75	4215	2362142	67.82
CHALET	EQ	01-Oct-2020	138.35	141.40	149.75	141.40	145.40	145.10	145.73	353940	515.80	5231	136454	38.55
CHAMBLFERT	EQ	01-Oct-2020	157.80	160.00	161.90	159.10	161.20	161.05	160.60	1013993	1628.42	13955	585040	57.70
CHEMBOND	EQ	01-Oct-2020	153.05	157.00	159.90	152.55	152.70	153.95	155.65	13719	21.35	554	6373	46.45
CHEMCON	EQ	01-Oct-2020	340.00	731.00	731.25	584.80	584.80	584.80	632.29	15779162	99770.63	588829	5285378	33.50
CHEMFAB	EQ	01-Oct-2020	137.65	139.05	144.00	138.15	144.00	143.25	142.38	7786	11.09	138	4989	64.08
CHENNPETRO	EQ	01-Oct-2020	68.95	69.60	70.10	69.00	69.65	69.75	69.72	232927	162.39	1461	88650	38.06
CHOLAFIN	EQ	01-Oct-2020	249.15	250.30	260.00	249.95	256.80	257.50	257.09	6258481	16089.88	59263	1121210	17.92
CHOLAHLDNG	EQ	01-Oct-2020	393.70	395.05	409.65	393.65	399.45	398.55	398.98	23330	93.08	919	17266	74.01
CHROMATIC	BE	01-Oct-2020	0.75	0.75	0.75	0.70	0.75	0.70	0.71	10991	0.08	17	-	-
CIGNITITEC	EQ	01-Oct-2020	414.75	418.00	430.00	418.00	421.20	422.85	424.07	130896	555.08	2317	98730	75.43
CIMMCO	EQ	01-Oct-2020	20.90	21.00	21.25	20.25	20.35	20.40	20.70	10676	2.21	135	8453	79.18
CINELINE	EQ	01-Oct-2020	27.20	29.50	31.80	29.00	30.55	30.80	30.50	890559	271.59	5216	171530	19.26
CINEVISTA	BE	01-Oct-2020	5.80	6.00	6.05	6.00	6.05	6.05	6.00	5142	0.31	7	-	-
CIPLA	EQ	01-Oct-2020	774.70	779.80	781.00	765.75	775.80	773.00	773.21	5852563	45252.51	74871	422537	7.22
CKPLEISURE	SM	01-Oct-2020	3.25	3.25	3.40	3.25	3.40	3.40	3.33	8000	0.27	2	8000	100.00
CLEDUCATE	BE	01-Oct-2020	72.15	72.15	73.50	68.60	71.85	71.75	70.98	11918	8.46	125	-	-
CLNINDIA	EQ	01-Oct-2020	331.60	335.05	336.00	330.05	331.05	334.80	334.24	20341	67.99	1118	8807	43.30
CMICABLES	EQ	01-Oct-2020	33.80	34.95	34.95	33.40	34.45	33.95	33.90	14172	4.80	160	9342	65.92
CNOVAPETRO	EQ	01-Oct-2020	6.00	5.80	5.90	5.75	5.80	5.85	5.80	426	0.02	8	380	89.20
COALINDIA	EQ	01-Oct-2020	116.00	117.10	119.70	116.35	117.00	117.25	117.73	9963716	11730.43	48247	1775468	17.82
COCHINSHIP	EQ	01-Oct-2020	336.55	339.90	341.90	337.10	339.10	340.05	340.03	482134	1639.39	6966	328039	68.04
COFORGE	EQ	01-Oct-2020	2322.20	2338.00	2356.00	2305.00	2335.70	2335.80	2333.06	305728	7132.81	28709	68652	22.46
COLPAL	EQ	01-Oct-2020	1433.50	1445.00	1448.00	1416.05	1441.00	1440.00	1434.63	657162	9427.85	23192	180984	27.54
COMPINFO	EQ	01-Oct-2020	16.30	16.70	16.70	15.20	15.50	15.50	15.79	192349	30.38	651	88580	46.05
COMPUSOFT	EQ	01-Oct-2020	7.80	8.00	8.00	7.55	7.60	7.70	7.79	28108	2.19	147	18034	64.16
CONCOR	EQ	01-Oct-2020	364.95	367.00	369.55	355.30	356.20	356.25	360.72	2242161	8087.94	34685	948254	42.29
CONFIPET	EQ	01-Oct-2020	21.30	21.50	21.50	20.50	21.00	21.15	21.14	149142	31.53	764	93467	62.67
CONSOFINVT	EQ	01-Oct-2020	31.40	31.75	33.00	31.75	33.00	32.70	32.29	1879	0.61	12	1879	100.00
CONTI	SM	01-Oct-2020	12.60	12.00	12.00	12.00	12.00	12.00	12.00	46662	5.60	14	46662	100.00
CONTROLPR	EQ	01-Oct-2020	232.95	239.95	239.95	228.00	228.00	229.30	231.43	5286	12.23	406	3668	69.39
CORALFINAC	EQ	01-Oct-2020	20.95	21.80	21.80	20.20	20.40	20.65	20.86	11815	2.46	126	7942	67.22
CORDSCABLE	EQ	01-Oct-2020	38.40	38.35	42.60	37.60	41.30	41.25	39.80	43021	17.12	576	24954	58.00
COROMANDEL	EQ	01-Oct-2020	772.85	784.00	801.90	780.50	793.35	792.80	792.62	218081	1728.56	10086	81057	37.17
COSMOFILMS	EQ	01-Oct-2020	409.65	413.00	417.70	410.45	414.00	413.60	414.23	15431	63.92	977	7751	50.23
COUNCODOS	EQ	01-Oct-2020	1.10	1.15	1.20	1.10	1.15	1.15	1.16	22311	0.26	35	21100	94.57
COX&KINGS	BZ	01-Oct-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	46996	0.66	49	-	-
CPSEETF	EQ	01-Oct-2020	16.43	16.45	16.55	16.41	16.50	16.47	16.47	359941	59.30	1761	251731	69.94
CREATIVE	EQ	01-Oct-2020	119.20	122.90	122.90	118.10	121.00	120.90	121.13	12919	15.65	117	1220	9.44
CREATIVEYE	BE	01-Oct-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	8757	0.31	21	-	-
CREDITACC	EQ	01-Oct-2020	742.85	748.35	763.55	734.05	739.95	739.10	750.43	93001	697.91	7535	36774	39.54
CREST	EQ	01-Oct-2020	81.65	78.55	88.45	78.55	86.85	88.30	85.45	23232	19.85	454	9762	42.02
CRISIL	EQ	01-Oct-2020	1780.30	1788.70	1824.95	1786.65	1800.00	1799.55	1804.15	10289	185.63	2180	6385	62.06
CROMPTON	EQ	01-Oct-2020	292.35	295.00	300.50	285.50	290.05	289.65	291.15	1354698	3944.22	33137	901154	66.52
CSBBANK	EQ	01-Oct-2020	226.35	229.95	236.55	228.05	230.80	231.40	232.98	180251	419.95	5412	75945	42.13
CTE	EQ	01-Oct-2020	24.10	23.10	25.30	23.10	25.30	25.15	24.83	10295	2.56	126	8429	81.87
CUB	EQ	01-Oct-2020	139.75	141.00	142.70	140.20	141.00	141.45	141.50	728744	1031.14	6975	349509	47.96
CUBEXTUB	EQ	01-Oct-2020	11.05	11.05	11.95	10.90	11.85	11.80	11.73	4212	0.49	87	2350	55.79
CUMMINSIND	EQ	01-Oct-2020	445.20	446.65	458.30	446.60	449.00	447.90	453.14	1204806	5459.51	21319	194417	16.14
CUPID	EQ	01-Oct-2020	216.60	218.95	222.65	217.60	219.00	219.40	219.60	36435	80.01	1613	16104	44.20
CYBERTECH	EQ	01-Oct-2020	60.50	60.60	62.45	60.50	61.00	60.80	61.07	62500	38.17	697	34110	54.58
CYIENT	EQ	01-Oct-2020	383.50	388.90	390.00	377.75	380.40	379.10	382.80	310215	1187.52	23646	169143	54.52
DAAWAT	EQ	01-Oct-2020	54.15	55.00	55.85	53.55	54.30	54.55	54.97	2476057	1361.06	11152	739235	29.86
DABUR	EQ	01-Oct-2020	510.55	515.75	517.40	510.40	513.70	513.80	514.07	3703690	19039.61	60938	911468	24.61
DALBHARAT	EQ	01-Oct-2020	781.45	781.45	796.00	768.05	769.10	772.20	783.01	82092	642.79	5134	60147	73.27
DALMIASUG	EQ	01-Oct-2020	128.65	129.80	129.95	127.60	128.25	128.00	128.61	32114	41.30	643	15343	47.78
DAMODARIND	EQ	01-Oct-2020	24.00	24.45	24.45	23.15	23.60	23.55	23.46	1278	0.30	27	992	77.62
DATAMATICS	EQ	01-Oct-2020	76.05	76.05	79.75	76.05	77.35	76.85	76.98	56508	43.50	987	27978	49.51
DBCORP	EQ	01-Oct-2020	77.95	79.40	83.15	78.75	79.80	79.55	81.24	594126	482.65	5848	145548	24.50
DBL	EQ	01-Oct-2020	335.55	339.90	339.90	330.50	333.45	334.00	335.63	93270	313.04	4249	49545	53.12
DBREALTY	EQ	01-Oct-2020	6.55	6.60	6.65	6.45	6.60	6.60	6.55	68842	4.51	291	52745	76.62
DBSTOCKBRO	EQ	01-Oct-2020	8.75	8.75	9.10	8.35	8.75	8.75	8.67	316	0.03	11	304	96.20
DCAL	EQ	01-Oct-2020	156.90	159.95	164.70	153.60	164.70	163.60	161.19	544717	878.03	8052	262439	48.18
DCBBANK	EQ	01-Oct-2020	78.30	79.40	80.75	78.30	79.75	79.80	80.00	1071526	857.19	11257	499573	46.62
DCM	EQ	01-Oct-2020	19.90	20.00	20.60	19.00	20.25	19.95	20.05	19069	3.82	204	8221	43.11
DCMNVL	EQ	01-Oct-2020	25.75	25.00	25.90	24.30	25.50	25.40	25.12	10874	2.73	124	4739	43.58
DCMSHRIRAM	EQ	01-Oct-2020	363.50	365.35	368.85	361.45	365.00	366.00	365.56	28456	104.02	1473	17441	61.29
DCW	EQ	01-Oct-2020	15.10	15.25	16.25	15.15	15.35	15.40	15.69	1363918	214.02	2824	434232	31.84
DECCANCE	EQ	01-Oct-2020	285.60	285.20	289.50	282.55	286.50	285.60	285.48	17426	49.75	751	11479	65.87
DEEPAK-RE	BE	01-Oct-2020	17.00	19.75	19.75	15.40	16.40	16.35	16.97	176215	29.90	1460	-	-
DEEPAKFERT	EQ	01-Oct-2020	152.45	157.90	157.90	153.15	153.50	154.05	155.11	371368	576.04	5671	91214	24.56
DEEPAKNTR	EQ	01-Oct-2020	821.20	829.00	833.90	815.00	820.00	819.40	824.43	570174	4700.69	23530	174430	30.59
DEEPENR	EQ	01-Oct-2020	67.45	67.45	69.75	64.65	68.00	67.90	67.04	10065	6.75	217	5210	51.76
DELTACORP	EQ	01-Oct-2020	110.55	112.05	116.40	111.55	114.55	114.85	114.52	1885508	2159.38	13597	830748	44.06
DELTAMAGNT	EQ	01-Oct-2020	19.35	18.65	19.45	18.45	18.60	18.60	18.71	3487	0.65	34	1961	56.24
DEN	EQ	01-Oct-2020	71.70	73.10	74.90	71.55	72.00	72.10	72.82	64187	46.74	890	27653	43.08
DENORA	EQ	01-Oct-2020	215.60	213.40	217.05	213.40	215.40	215.75	215.80	2589	5.59	71	2381	91.97
DEVIT	SM	01-Oct-2020	128.00	128.20	128.20	128.20	128.20	128.20	128.20	1500	1.92	1	1500	100.00
DFMFOODS	EQ	01-Oct-2020	342.20	352.00	352.00	342.20	347.10	347.70	346.01	18563	64.23	981	10391	55.98
DGCONTENT	BE	01-Oct-2020	14.15	14.85	14.85	13.70	13.75	13.95	14.66	23511	3.45	102	-	-
DHAMPURSUG	EQ	01-Oct-2020	140.55	141.00	142.90	137.25	140.05	139.90	139.68	411389	574.64	4575	150214	36.51
DHANBANK	EQ	01-Oct-2020	12.30	12.50	12.55	12.35	12.40	12.40	12.41	385738	47.89	820	253547	65.73
DHANILOANS	N1	01-Oct-2020	1019.90	1002.01	1002.01	1002.01	1002.01	1002.01	1002.01	50	0.50	1	50	100.00
DHANILOANS	N2	01-Oct-2020	1124.99	1125.00	1125.00	1100.00	1110.00	1110.00	1105.69	630	6.97	50	621	98.57
DHANILOANS	N4	01-Oct-2020	941.00	941.00	941.00	941.00	941.00	941.00	941.00	26	0.24	1	26	100.00
DHANILOANS	N8	01-Oct-2020	990.00	901.05	901.05	901.05	901.05	901.05	901.05	5	0.05	1	5	100.00
DHANILOANS	NB	01-Oct-2020	951.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	2	0.02	1	2	100.00
DHANUKA	EQ	01-Oct-2020	751.25	754.00	766.80	744.00	760.75	760.60	758.84	64061	486.12	5332	30527	47.65
DHARSUGAR	EQ	01-Oct-2020	4.30	4.50	4.50	4.20	4.25	4.25	4.30	857	0.04	15	645	75.26
DHFL	EQ	01-Oct-2020	12.85	12.90	13.10	12.65	12.80	12.75	12.81	353075	45.23	1231	222311	62.96
DHFL	N4	01-Oct-2020	323.50	275.50	275.50	270.00	270.00	270.00	273.67	15	0.04	2	15	100.00
DHFL	N6	01-Oct-2020	271.41	270.06	275.00	250.00	250.00	251.96	261.53	601	1.57	23	551	91.68
DHFL	NA	01-Oct-2020	300.00	300.00	300.00	300.00	300.00	300.00	300.00	11	0.03	1	11	100.00
DHFL	NP	01-Oct-2020	293.11	298.00	298.00	250.50	253.00	258.08	265.55	7949	21.11	139	6356	79.96
DHFL	NQ	01-Oct-2020	238.56	267.80	267.80	235.00	235.00	235.98	237.91	2471	5.88	14	2470	99.96
DHFL	NS	01-Oct-2020	273.18	294.99	294.99	280.00	280.00	280.00	287.50	2	0.01	2	1	50.00
DHFL	NU	01-Oct-2020	301.70	265.00	265.00	265.00	265.00	265.00	265.00	175	0.46	2	175	100.00
DHFL	NX	01-Oct-2020	257.88	274.00	275.00	274.00	275.00	275.00	274.47	95	0.26	2	95	100.00
DHFL	NY	01-Oct-2020	310.00	250.00	250.00	250.00	250.00	250.00	250.00	50	0.13	1	50	100.00
DHFL	Y1	01-Oct-2020	283.80	283.80	283.80	250.00	250.00	250.00	251.91	53	0.13	2	53	100.00
DHUNINV	EQ	01-Oct-2020	212.75	215.05	221.70	212.55	214.90	214.85	216.61	518	1.12	84	288	55.60
DIAMONDYD	EQ	01-Oct-2020	603.10	614.00	614.00	595.05	605.95	603.20	603.31	2612	15.76	371	1403	53.71
DIAPOWER	BZ	01-Oct-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	1009766	7.57	15	-	-
DICIND	EQ	01-Oct-2020	385.90	385.50	385.55	373.05	374.00	376.65	380.85	1444	5.50	194	940	65.10
DIGISPICE	EQ	01-Oct-2020	7.55	7.85	7.85	7.35	7.50	7.50	7.53	1715	0.13	29	929	54.17
DIGJAMLTD	BZ	01-Oct-2020	2.80	2.70	2.90	2.70	2.90	2.90	2.86	50991	1.46	37	-	-
DISHTV	EQ	01-Oct-2020	13.55	13.55	14.15	13.50	14.05	14.05	13.98	5500060	768.71	5497	4027553	73.23
DIVISLAB	EQ	01-Oct-2020	3047.95	3060.00	3097.70	3052.15	3068.05	3064.90	3073.29	740847	22768.34	36365	128328	17.32
DIXON	EQ	01-Oct-2020	8762.05	9026.00	9140.00	8763.75	8805.00	8850.20	8914.51	18506	1649.72	6386	8686	46.94
DLF	EQ	01-Oct-2020	152.65	153.50	158.70	153.50	155.65	155.90	156.25	9336209	14588.11	54439	753270	8.07
DLINKINDIA	EQ	01-Oct-2020	103.80	104.65	105.80	102.60	103.55	103.30	104.20	122902	128.07	2111	58456	47.56
DMART	EQ	01-Oct-2020	2203.15	2210.00	2242.00	2171.10	2175.00	2184.80	2205.22	551443	12160.51	34328	206094	37.37
DNAMEDIA	EQ	01-Oct-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.52	15379	0.08	27	14879	96.75
DOLAT	EQ	01-Oct-2020	50.60	51.50	51.90	50.50	51.15	51.15	51.14	37049	18.95	408	24926	67.28
DOLLAR	EQ	01-Oct-2020	138.20	141.25	144.75	140.20	143.65	143.70	143.16	62551	89.55	1459	40806	65.24
DONEAR	EQ	01-Oct-2020	25.70	26.35	27.15	25.75	26.25	26.30	26.49	46822	12.40	454	15928	34.02
DPABHUSHAN	SM	01-Oct-2020	91.75	93.25	95.00	89.30	89.30	89.30	92.92	48000	44.60	12	40000	83.33
DPSCLTD	EQ	01-Oct-2020	13.85	14.30	14.30	13.00	14.05	13.85	13.80	18158	2.51	103	15550	85.64
DPWIRES	EQ	01-Oct-2020	59.95	62.20	62.35	58.70	58.85	58.85	59.30	154	0.09	15	134	87.01
DQE	EQ	01-Oct-2020	1.25	1.30	1.30	1.20	1.30	1.25	1.28	57294	0.73	34	56689	98.94
DREDGECORP	EQ	01-Oct-2020	260.55	262.90	265.00	260.00	261.00	261.65	262.57	31359	82.34	1038	13218	42.15
DRREDDY	EQ	01-Oct-2020	5187.80	5225.00	5256.00	5088.40	5120.00	5112.05	5148.28	2277137	117233.46	110187	194522	8.54
DRSDILIP	SM	01-Oct-2020	70.50	71.00	71.00	71.00	71.00	71.00	71.00	12800	9.09	2	12800	100.00
DSSL	EQ	01-Oct-2020	29.50	30.70	30.70	29.50	29.70	29.75	30.13	3309	1.00	28	2137	64.58
DTIL	EQ	01-Oct-2020	259.65	262.00	264.95	255.00	259.00	257.30	260.11	2640	6.87	145	1955	74.05
DUCON	EQ	01-Oct-2020	3.75	3.75	3.90	3.65	3.70	3.70	3.73	27541	1.03	47	23908	86.81
DVL	BE	01-Oct-2020	53.05	53.50	54.70	52.15	53.50	53.50	53.46	4075	2.18	43	-	-
DWARKESH	EQ	01-Oct-2020	27.95	28.05	28.30	27.25	27.65	27.55	27.78	246254	68.41	1012	134376	54.57
DYNAMATECH	EQ	01-Oct-2020	707.20	716.95	720.00	707.60	710.00	708.70	711.45	5476	38.96	548	4296	78.45
DYNPRO	EQ	01-Oct-2020	261.70	264.00	285.00	258.35	273.40	272.20	275.07	467496	1285.96	10872	139473	29.83
EASTSILK	EQ	01-Oct-2020	1.20	1.15	1.20	1.15	1.20	1.20	1.20	48812	0.58	20	48812	100.00
EASUNREYRL	BZ	01-Oct-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	9445	0.22	12	-	-
EBANK	EQ	01-Oct-2020	2252.05	2378.78	2378.79	2378.78	2378.79	2378.79	2378.78	3	0.07	2	3	100.00
EBBETF0423	EQ	01-Oct-2020	1084.22	1084.00	1085.29	1084.00	1084.50	1084.50	1084.60	10587	114.83	73	10587	100.00
EBBETF0425	EQ	01-Oct-2020	994.91	994.00	996.00	993.60	996.00	995.58	995.00	3619	36.01	52	2691	74.36
EBBETF0430	EQ	01-Oct-2020	1101.14	1100.00	1101.89	1097.05	1101.89	1101.54	1100.40	8879	97.70	64	8599	96.85
EBBETF0431	EQ	01-Oct-2020	991.31	990.00	993.00	989.50	991.31	992.97	992.87	15465	153.55	53	15352	99.27
EBIXFOREX	EQ	01-Oct-2020	357.75	360.05	366.70	346.60	359.15	357.25	354.23	3606	12.77	405	2492	69.11
ECLERX	EQ	01-Oct-2020	701.10	708.00	713.70	695.80	698.00	697.45	704.57	40182	283.11	3905	16587	41.28
ECLFINANCE	NE	01-Oct-2020	1185.45	1147.01	1147.01	1147.01	1147.01	1147.01	1147.01	15	0.17	1	15	100.00
ECLFINANCE	NF	01-Oct-2020	986.21	980.00	984.00	980.00	984.00	984.00	980.49	171	1.68	3	171	100.00
ECLFINANCE	NG	01-Oct-2020	918.35	915.50	918.35	915.00	915.00	916.90	917.22	145	1.33	7	145	100.00
ECLFINANCE	NI	01-Oct-2020	922.49	898.00	945.00	898.00	945.00	945.00	899.81	26	0.23	2	26	100.00
ECLFINANCE	NJ	01-Oct-2020	852.35	885.00	945.00	885.00	945.00	945.00	923.01	166	1.53	4	166	100.00
ECLFINANCE	NM	01-Oct-2020	1039.28	1012.00	1012.00	1010.00	1010.00	1011.00	1011.00	10	0.10	2	10	100.00
ECLFINANCE	NO	01-Oct-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	843	8.01	8	843	100.00
ECLFINANCE	NR	01-Oct-2020	955.00	950.00	964.40	950.00	963.70	963.27	961.98	122	1.17	7	122	100.00
ECLFINANCE	NS	01-Oct-2020	970.00	970.00	972.50	970.00	972.50	972.50	970.53	171	1.66	8	171	100.00
EDELWEISS	EQ	01-Oct-2020	58.90	58.25	59.90	58.25	58.70	58.75	59.04	486510	287.26	7955	269053	55.30
EDUCOMP	BZ	01-Oct-2020	2.85	2.95	2.95	2.80	2.90	2.90	2.87	15616	0.45	56	-	-
EHFLNCD	N5	01-Oct-2020	862.35	900.00	900.00	867.71	882.60	882.60	885.90	195	1.73	5	185	94.87
EHFLNCD	N6	01-Oct-2020	820.00	839.80	839.80	813.00	813.00	813.00	816.26	233	1.90	6	228	97.85
EICHERMOT	EQ	01-Oct-2020	2202.80	2190.00	2230.00	2180.85	2200.00	2197.65	2204.31	999891	22040.71	52472	256709	25.67
EIDPARRY	EQ	01-Oct-2020	282.95	283.95	285.90	279.25	280.50	280.00	281.72	169133	476.49	5912	72940	43.13
EIFFL	SM	01-Oct-2020	92.00	92.25	92.25	92.00	92.00	92.00	92.13	1600	1.47	2	1600	100.00
EIH-RE	BE	01-Oct-2020	15.10	15.10	16.60	14.30	14.75	14.90	15.10	84958	12.83	831	-	-
EIHAHOTELS	EQ	01-Oct-2020	237.50	242.15	248.45	237.00	237.05	241.90	243.16	6585	16.01	433	3301	50.13
EIHOTEL	EQ	01-Oct-2020	80.60	83.00	84.50	82.00	83.15	83.60	83.29	685008	570.51	4512	262180	38.27
EIMCOELECO	EQ	01-Oct-2020	325.55	334.95	335.00	324.95	333.00	330.60	330.13	1261	4.16	58	1099	87.15
EKC	BE	01-Oct-2020	27.85	27.90	29.20	27.65	29.20	29.20	29.13	37476	10.92	86	-	-
ELECON	EQ	01-Oct-2020	25.50	25.50	26.70	24.90	25.10	25.05	25.47	136434	34.75	909	89687	65.74
ELECTCAST	EQ	01-Oct-2020	20.35	20.65	24.40	20.60	24.40	24.20	23.20	6535008	1516.13	11858	3574629	54.70
ELECTHERM	EQ	01-Oct-2020	101.10	101.75	102.75	98.95	102.50	101.55	100.54	23826	23.96	437	7629	32.02
ELGIEQUIP	EQ	01-Oct-2020	121.35	121.45	122.90	119.05	119.85	119.70	120.36	27235	32.78	933	19592	71.94
ELGIRUBCO	EQ	01-Oct-2020	17.30	17.00	17.45	16.70	17.35	17.30	17.23	2672	0.46	33	2286	85.55
EMAMILTD	EQ	01-Oct-2020	351.30	353.90	355.30	349.10	351.05	350.35	352.61	354313	1249.34	11862	248984	70.27
EMAMIPAP	EQ	01-Oct-2020	67.40	68.50	68.50	67.40	67.90	67.90	68.24	2772	1.89	33	2648	95.53
EMAMIREAL	BE	01-Oct-2020	42.75	44.40	44.40	42.50	43.30	42.65	43.09	4212	1.82	54	-	-
EMBASSY	RR	01-Oct-2020	360.78	360.78	366.39	360.78	362.15	362.38	363.35	46600	169.32	224	26800	57.51
EMCO	BZ	01-Oct-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.42	8835	0.13	12	-	-
EMKAY	EQ	01-Oct-2020	57.30	57.25	61.45	57.25	60.00	59.80	60.39	72753	43.93	758	43727	60.10
EMMBI	EQ	01-Oct-2020	84.35	84.00	84.40	80.20	80.20	80.50	81.40	19819	16.13	504	11051	55.76
EMOFSR1RDP	MF	01-Oct-2020	9.78	9.93	9.93	9.78	9.86	9.86	9.81	17710	1.74	6	17710	100.00
EMOFSR1RGG	MF	01-Oct-2020	9.82	9.83	9.90	9.78	9.90	9.90	9.84	46025	4.53	31	46025	100.00
ENDURANCE	EQ	01-Oct-2020	1152.30	1174.95	1178.30	1120.00	1135.10	1133.45	1159.63	324302	3760.70	11885	214344	66.09
ENERGYDEV	EQ	01-Oct-2020	5.50	5.65	5.75	5.30	5.75	5.70	5.55	24672	1.37	93	14616	59.24
ENGINERSIN	EQ	01-Oct-2020	64.35	64.90	65.40	64.40	64.50	64.55	64.87	1049838	681.05	4835	513719	48.93
ENIL	EQ	01-Oct-2020	152.15	154.50	158.00	153.35	155.20	155.30	155.68	6272	9.76	157	4240	67.60
EQ30	EQ	01-Oct-2020	330.10	325.01	345.20	325.01	329.05	329.05	337.76	442	1.49	16	19	4.30
EQUITAS	EQ	01-Oct-2020	50.25	50.90	55.35	50.90	54.00	53.50	53.88	10840894	5841.12	26485	3183195	29.36
ERFLNCDI	N1	01-Oct-2020	989.99	982.00	982.00	982.00	982.00	982.00	982.00	20	0.20	2	20	100.00
ERFLNCDI	N2	01-Oct-2020	1025.17	1026.00	1027.50	1025.00	1025.00	1025.05	1025.10	131	1.34	10	131	100.00
ERFLNCDI	N5	01-Oct-2020	806.00	800.50	802.00	800.50	802.00	802.00	801.75	6	0.05	2	6	100.00
ERIS	EQ	01-Oct-2020	538.20	544.00	547.90	536.60	539.50	538.10	542.16	118217	640.93	5713	71824	60.76
EROSMEDIA	BE	01-Oct-2020	20.65	21.45	21.60	21.10	21.60	21.55	21.43	118423	25.38	425	-	-
ESABINDIA	EQ	01-Oct-2020	1379.25	1392.20	1400.00	1362.55	1398.00	1392.20	1382.24	3510	48.52	450	2099	59.80
ESCORTS	EQ	01-Oct-2020	1318.45	1310.00	1310.00	1262.30	1283.20	1283.50	1281.92	2603135	33369.99	68116	248343	9.54
ESSARSHPNG	BE	01-Oct-2020	8.65	8.70	8.75	8.25	8.75	8.60	8.37	21024	1.76	84	-	-
ESSELPACK	EQ	01-Oct-2020	242.25	247.25	255.85	244.20	251.00	250.90	250.57	272601	683.06	10039	156934	57.57
ESTER	EQ	01-Oct-2020	73.95	75.30	77.60	74.80	77.60	77.60	76.67	231352	177.39	1286	171920	74.31
EUROMULTI	BE	01-Oct-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	1	0.00	1	-	-
EVEREADY	EQ	01-Oct-2020	143.45	145.45	150.40	145.00	148.50	148.90	148.86	395042	588.08	5002	233009	58.98
EVERESTIND	EQ	01-Oct-2020	201.25	203.00	207.70	202.20	203.40	203.75	204.49	44897	91.81	1057	19483	43.39
EXCELINDUS	EQ	01-Oct-2020	949.30	953.30	997.00	949.00	992.00	990.30	982.07	81590	801.27	6090	35826	43.91
EXIDEIND	EQ	01-Oct-2020	164.90	165.55	167.30	161.90	163.05	163.00	165.02	3159968	5214.43	14707	1519324	48.08
EXPLEOSOL	EQ	01-Oct-2020	522.60	520.10	531.80	500.00	504.10	506.60	515.06	12538	64.58	937	6389	50.96
FACT	EQ	01-Oct-2020	45.05	46.50	46.90	45.50	45.90	46.15	46.10	148501	68.47	1494	37412	25.19
FAIRCHEM	EQ	01-Oct-2020	558.75	570.00	570.00	557.85	564.70	562.20	562.11	18519	104.10	692	16636	89.83
FCL	EQ	01-Oct-2020	31.75	31.90	33.75	31.80	32.60	32.55	32.71	279008	91.26	1493	123994	44.44
FCONSUMER	EQ	01-Oct-2020	8.60	8.65	8.80	8.30	8.65	8.65	8.53	9728823	830.11	9506	2619707	26.93
FCSSOFT	EQ	01-Oct-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.42	866991	3.67	313	382622	44.13
FDC	EQ	01-Oct-2020	356.15	359.00	363.90	347.30	349.50	348.95	354.71	219880	779.94	9100	77582	35.28
FEDERALBNK	EQ	01-Oct-2020	48.60	49.30	50.65	49.05	50.35	50.50	50.09	30741975	15399.03	49028	7569156	24.62
FEL	EQ	01-Oct-2020	12.90	13.10	13.50	12.55	12.90	12.95	13.08	2422412	316.82	3382	713597	29.46
FELDVR	EQ	01-Oct-2020	14.75	14.60	15.00	14.20	14.70	14.60	14.60	59577	8.70	223	36807	61.78
FELIX	SM	01-Oct-2020	37.75	38.40	38.40	38.40	38.40	38.40	38.40	4000	1.54	1	4000	100.00
FIEMIND	EQ	01-Oct-2020	563.95	567.10	587.00	560.00	568.00	568.30	572.82	18256	104.57	913	8065	44.18
FIFMPS5DQP	MF	01-Oct-2020	10.00	9.50	9.50	9.30	9.30	9.30	9.38	350	0.03	4	350	100.00
FILATEX	EQ	01-Oct-2020	24.90	25.00	25.40	21.95	25.25	25.15	24.57	119645	29.40	453	70967	59.31
FINCABLES	EQ	01-Oct-2020	275.70	275.70	284.15	275.60	280.40	280.00	280.73	211562	593.91	2365	187900	88.82
FINEORG	EQ	01-Oct-2020	2672.70	2709.00	2740.00	2603.00	2630.00	2613.10	2660.95	28814	766.73	4980	10751	37.31
FINPIPE	EQ	01-Oct-2020	502.05	504.60	522.00	504.60	517.10	517.10	513.89	25974	133.48	1712	14605	56.23
FLEXITUFF	BE	01-Oct-2020	10.80	11.30	11.30	10.30	10.45	10.30	10.89	9213	1.00	27	-	-
FLFL	EQ	01-Oct-2020	89.25	89.25	91.60	85.80	89.25	89.30	88.66	802740	711.71	7921	311405	38.79
FLUOROCHEM	EQ	01-Oct-2020	489.55	490.90	501.90	484.05	498.00	490.85	492.82	19038	93.82	939	10748	56.46
FMGOETZE	EQ	01-Oct-2020	426.80	427.80	449.90	411.55	433.55	438.80	427.22	47819	204.29	3168	9379	19.61
FMNL	EQ	01-Oct-2020	16.00	15.30	16.00	15.20	15.30	15.50	15.36	153220	23.53	607	73008	47.65
FOCUS	SM	01-Oct-2020	20.00	20.00	20.00	20.00	20.00	20.00	20.00	3000	0.60	1	3000	100.00
FORCEMOT	EQ	01-Oct-2020	1057.40	1066.75	1093.45	1061.65	1066.30	1069.25	1075.99	20317	218.61	2006	8568	42.17
FORTIS	EQ	01-Oct-2020	135.30	135.90	136.30	135.00	135.50	135.30	135.46	460099	623.23	4499	301583	65.55
FOSECOIND	EQ	01-Oct-2020	1249.00	1261.95	1261.95	1224.70	1235.00	1229.45	1236.38	637	7.88	157	373	58.56
FRETAIL	EQ	01-Oct-2020	90.10	90.10	91.80	86.55	89.80	90.20	89.09	5645319	5029.55	33197	1410128	24.98
FSC	EQ	01-Oct-2020	104.80	101.60	106.90	100.50	105.00	104.80	103.53	244559	253.18	4534	70433	28.80
FSL	EQ	01-Oct-2020	72.75	73.20	73.90	71.75	72.05	72.25	72.90	1163864	848.45	6174	509973	43.82
GABRIEL	EQ	01-Oct-2020	105.15	105.95	108.80	105.00	105.50	105.30	106.55	173987	185.38	2903	82809	47.59
GAEL	EQ	01-Oct-2020	217.65	109.50	128.00	108.20	121.50	121.35	119.43	537618	642.06	8591	230227	42.82
GAIL	EQ	01-Oct-2020	86.80	86.80	88.75	86.45	88.55	88.40	87.90	7687677	6757.29	23052	2011564	26.17
GAL	BE	01-Oct-2020	3.00	3.00	3.10	2.85	3.10	3.10	2.96	11039	0.33	28	-	-
GALAXYSURF	EQ	01-Oct-2020	1895.90	1919.90	1932.00	1862.25	1871.00	1882.65	1910.19	20603	393.56	3103	8216	39.88
GALLANTT	EQ	01-Oct-2020	31.20	31.20	32.25	30.35	31.50	31.15	31.23	4100	1.28	80	3069	74.85
GALLISPAT	EQ	01-Oct-2020	27.40	27.65	27.90	27.05	27.50	27.60	27.54	4496	1.24	80	3840	85.41
GAMMNINFRA	EQ	01-Oct-2020	0.60	0.65	0.65	0.60	0.65	0.60	0.62	284540	1.75	166	196172	68.94
GANDHITUBE	EQ	01-Oct-2020	210.05	222.00	222.00	205.40	209.15	209.30	209.57	997	2.09	133	611	61.28
GANECOS	EQ	01-Oct-2020	257.40	257.45	263.50	255.00	256.95	258.55	259.63	7104	18.44	238	4734	66.64
GANESHHOUC	EQ	01-Oct-2020	27.60	27.50	28.00	26.60	27.45	26.75	27.47	6701	1.84	56	5428	81.00
GANGAFORGE	SM	01-Oct-2020	19.70	19.30	19.30	19.30	19.30	19.30	19.30	6000	1.16	1	6000	100.00
GANGESSECU	EQ	01-Oct-2020	43.95	44.05	44.05	41.05	42.15	41.65	42.14	3651	1.54	70	3283	89.92
GARDENSILK	BE	01-Oct-2020	10.25	10.50	10.50	9.80	10.25	9.95	9.99	20411	2.04	77	-	-
GARFIBRES	EQ	01-Oct-2020	2132.75	2129.75	2132.65	2080.00	2096.70	2091.35	2107.66	18975	399.93	3015	10490	55.28
GATI	EQ	01-Oct-2020	53.10	53.65	59.10	53.25	57.65	58.35	56.71	2549491	1445.75	14495	879372	34.49
GAYAHWS	BE	01-Oct-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.37	243173	0.90	56	-	-
GAYAPROJ	EQ	01-Oct-2020	17.55	18.00	18.40	17.65	18.40	18.40	18.25	400266	73.04	677	281533	70.34
GDL	EQ	01-Oct-2020	91.40	93.25	94.20	92.40	93.40	93.30	93.50	88448	82.70	1406	46491	52.56
GEECEE	EQ	01-Oct-2020	66.40	68.75	68.80	65.35	66.10	66.45	66.19	5603	3.71	439	2433	43.42
GEEKAYWIRE	BE	01-Oct-2020	83.00	82.00	84.55	79.50	82.00	82.00	80.64	5670	4.57	15	-	-
GENESYS	BE	01-Oct-2020	60.05	58.20	61.95	58.20	60.05	60.05	60.01	14706	8.82	82	-	-
GENUSPAPER	EQ	01-Oct-2020	5.00	4.95	5.15	4.90	5.10	5.05	5.05	309111	15.62	134	280868	90.86
GENUSPOWER	EQ	01-Oct-2020	27.05	27.85	29.60	26.85	29.25	29.05	28.17	350510	98.73	1372	207840	59.30
GEOJITFSL	EQ	01-Oct-2020	38.90	39.40	39.70	38.75	38.90	38.95	39.06	114279	44.64	793	68460	59.91
GEPIL	EQ	01-Oct-2020	426.95	427.00	432.95	426.60	429.95	429.05	429.40	5539	23.78	414	3622	65.39
GESHIP	EQ	01-Oct-2020	234.90	239.60	242.65	231.65	235.90	236.45	238.08	59518	141.70	2072	34451	57.88
GET&D	EQ	01-Oct-2020	90.10	90.90	92.00	88.35	90.60	90.30	88.57	1257139	1113.47	1193	1225285	97.47
GFLLIMITED	EQ	01-Oct-2020	95.55	96.25	99.00	94.05	97.80	97.85	97.39	73051	71.14	1610	48962	67.02
GFSTEELS	EQ	01-Oct-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	3089	0.08	10	3089	100.00
GHCL	EQ	01-Oct-2020	158.60	160.05	161.40	157.80	158.20	158.35	159.69	117967	188.38	1561	74421	63.09
GICHSGFIN	EQ	01-Oct-2020	93.55	94.70	97.25	94.20	95.30	94.90	95.50	309734	295.79	3898	79051	25.52
GICRE	EQ	01-Oct-2020	120.90	121.60	122.90	121.00	121.70	121.95	121.96	92775	113.15	2050	47103	50.77
GILLANDERS	EQ	01-Oct-2020	27.30	27.05	28.50	26.15	28.25	28.35	26.93	799	0.22	15	501	62.70
GILLETTE	EQ	01-Oct-2020	5340.20	5360.00	5430.00	5348.00	5387.95	5381.20	5393.71	3631	195.85	1086	2317	63.81
GINNIFILA	EQ	01-Oct-2020	11.70	11.90	11.90	11.35	11.40	11.40	11.43	18937	2.16	64	16328	86.22
GIPCL	EQ	01-Oct-2020	68.40	70.85	70.85	68.75	69.50	69.35	69.32	44818	31.07	565	22511	50.23
GKWLIMITED	EQ	01-Oct-2020	510.00	509.00	511.00	480.00	510.00	510.00	503.25	468	2.36	41	122	26.07
GLAXO	EQ	01-Oct-2020	1575.15	1580.00	1595.95	1561.30	1565.00	1569.05	1571.20	55333	869.39	3541	40272	72.78
GLENMARK	EQ	01-Oct-2020	482.65	487.00	493.60	482.05	490.00	491.05	488.95	1755464	8583.33	24484	240021	13.67
GLFL	EQ	01-Oct-2020	2.70	2.70	2.70	2.60	2.60	2.60	2.65	6246	0.17	31	6246	100.00
GLOBAL	SM	01-Oct-2020	195.00	198.00	198.00	188.00	188.00	188.00	193.00	2000	3.86	2	2000	100.00
GLOBALVECT	EQ	01-Oct-2020	50.15	51.45	51.60	49.50	49.50	49.90	50.59	4973	2.52	149	2573	51.74
GLOBOFFS	BE	01-Oct-2020	5.85	5.60	5.80	5.60	5.60	5.60	5.62	3576	0.20	20	-	-
GLOBUSSPR	EQ	01-Oct-2020	269.20	270.35	282.65	270.35	282.65	282.65	278.91	163723	456.64	3281	101510	62.00
GMBREW	EQ	01-Oct-2020	392.10	391.20	404.00	391.20	401.95	399.55	401.00	30653	122.92	1063	15028	49.03
GMDCLTD	EQ	01-Oct-2020	42.05	42.60	43.10	42.30	42.60	42.55	42.74	241690	103.29	1411	116062	48.02
GMMPFAUDLR	EQ	01-Oct-2020	3983.80	4099.00	4178.00	3816.00	3845.00	3838.85	3987.87	300288	11975.10	46238	150326	50.06
GMRINFRA	EQ	01-Oct-2020	23.05	23.15	24.45	23.15	23.80	23.70	23.86	26569568	6340.11	34561	6344771	23.88
GNA	EQ	01-Oct-2020	223.50	227.85	232.80	223.10	226.45	225.30	228.03	14756	33.65	814	6799	46.08
GNFC	EQ	01-Oct-2020	208.05	211.00	219.45	210.25	212.55	212.75	215.25	1549509	3335.38	16006	513473	33.14
GOACARBON	EQ	01-Oct-2020	204.50	206.75	212.00	203.00	205.00	203.80	206.56	20425	42.19	1667	5573	27.29
GOCLCORP	EQ	01-Oct-2020	181.70	182.25	185.05	179.95	184.00	183.50	183.34	9227	16.92	249	6131	66.45
GODFRYPHLP	EQ	01-Oct-2020	923.25	927.90	931.40	913.25	918.95	920.35	923.32	18496	170.78	1656	6101	32.99
GODREJAGRO	EQ	01-Oct-2020	509.45	510.30	512.45	504.70	509.50	509.20	508.50	39441	200.56	1935	22799	57.81
GODREJCP	EQ	01-Oct-2020	724.95	729.00	741.00	728.20	735.50	734.05	735.55	1769617	13016.48	34018	467663	26.43
GODREJIND	EQ	01-Oct-2020	411.45	414.00	415.95	406.00	408.50	409.50	411.12	47627	195.81	3124	18953	39.79
GODREJPROP	EQ	01-Oct-2020	860.45	870.00	880.90	862.40	868.15	866.65	872.66	300876	2625.63	12603	148159	49.24
GOENKA	BZ	01-Oct-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.59	61768	0.37	46	-	-
GOKEX	EQ	01-Oct-2020	65.80	65.80	72.20	65.50	71.80	70.65	69.90	391356	273.57	2883	187942	48.02
GOKUL	EQ	01-Oct-2020	11.75	11.55	12.30	11.50	12.30	12.30	12.05	24165	2.91	142	20050	82.97
GOKULAGRO	EQ	01-Oct-2020	13.50	13.30	13.70	13.30	13.45	13.60	13.47	8565	1.15	68	6310	73.67
GOLDBEES	EQ	01-Oct-2020	44.18	44.81	44.81	44.00	44.13	44.10	44.15	4381954	1934.85	10172	3162530	72.17
GOLDENTOBC	EQ	01-Oct-2020	20.30	21.10	21.25	20.40	20.75	20.75	21.01	9523	2.00	86	8091	84.96
GOLDIAM	EQ	01-Oct-2020	126.20	125.50	127.95	123.55	126.50	125.80	125.58	38096	47.84	630	20453	53.69
GOLDSHARE	EQ	01-Oct-2020	4571.35	4570.05	4599.55	4557.05	4565.05	4568.40	4572.06	562	25.69	218	343	61.03
GOLDSTAR	SM	01-Oct-2020	25.30	24.05	24.05	24.05	24.05	24.05	24.05	24000	5.77	3	24000	100.00
GOLDTECH	BE	01-Oct-2020	8.90	9.20	9.20	8.65	8.80	8.80	8.91	7727	0.69	53	-	-
GOODLUCK	EQ	01-Oct-2020	38.40	38.90	39.40	38.50	38.55	38.70	38.68	22102	8.55	173	16898	76.45
GPIL	EQ	01-Oct-2020	299.65	303.00	313.30	293.40	309.00	306.85	307.02	64587	198.29	1454	37765	58.47
GPPL	EQ	01-Oct-2020	82.25	83.00	84.00	82.10	82.50	82.50	82.72	113346	93.76	2871	68664	60.58
GPTINFRA	EQ	01-Oct-2020	27.30	27.15	28.35	27.00	27.35	27.35	27.41	9401	2.58	102	6559	69.77
GRANULES	EQ	01-Oct-2020	383.80	389.20	391.25	381.10	386.00	386.35	385.30	1991771	7674.37	24204	582087	29.22
GRAPHITE	EQ	01-Oct-2020	195.25	196.00	197.50	189.15	193.10	193.45	193.18	559725	1081.30	13922	235717	42.11
GRASIM	EQ	01-Oct-2020	744.20	749.20	756.00	736.05	751.70	754.55	747.03	2403720	17956.41	45081	275997	11.48
GRAVITA	EQ	01-Oct-2020	50.65	51.00	51.85	49.75	51.20	50.95	51.03	121202	61.85	1003	33769	27.86
GREAVESCOT	EQ	01-Oct-2020	75.35	75.15	76.25	73.80	74.05	74.20	75.13	329552	247.61	4450	136381	41.38
GREENLAM	EQ	01-Oct-2020	724.75	735.50	746.00	710.30	742.00	741.80	726.88	7084	51.49	431	5329	75.23
GREENPANEL	EQ	01-Oct-2020	48.70	48.90	51.10	48.85	51.10	51.10	50.75	141785	71.96	449	117289	82.72
GREENPLY	EQ	01-Oct-2020	83.90	85.75	85.75	84.00	84.30	84.45	84.82	80406	68.20	1326	33598	41.79
GREENPOWER	EQ	01-Oct-2020	1.80	1.80	1.85	1.75	1.85	1.80	1.80	846274	15.20	536	400170	47.29
GRINDWELL	EQ	01-Oct-2020	545.15	545.60	570.00	541.20	560.25	562.15	559.50	100172	560.46	4007	35861	35.80
GROBTEA	BE	01-Oct-2020	535.60	554.00	554.00	517.00	526.05	530.50	527.85	194	1.02	29	-	-
GRPLTD	EQ	01-Oct-2020	725.00	725.00	728.05	703.00	707.00	703.60	708.86	226	1.60	45	104	46.02
GRSE	EQ	01-Oct-2020	216.35	217.00	227.50	212.10	219.00	219.65	220.64	1552551	3425.49	21378	467732	30.13
GSCLCEMENT	EQ	01-Oct-2020	27.05	27.45	28.05	27.35	27.60	27.60	27.66	51450	14.23	406	42106	81.84
GSFC	EQ	01-Oct-2020	61.60	62.45	66.60	62.30	64.45	64.55	64.83	4814516	3121.34	20303	962186	19.99
GSPL	EQ	01-Oct-2020	208.55	209.00	210.00	201.60	204.00	203.70	205.78	196570	404.50	7451	99803	50.77
GSS	EQ	01-Oct-2020	32.85	32.45	33.25	32.10	32.20	32.15	32.62	40613	13.25	308	25817	63.57
GTL	EQ	01-Oct-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	95293	3.19	110	95291	100.00
GTLINFRA	EQ	01-Oct-2020	0.65	0.65	0.70	0.60	0.65	0.65	0.64	3946163	25.39	811	2352381	59.61
GTNIND	EQ	01-Oct-2020	7.80	8.10	8.10	7.50	7.95	7.95	7.96	2151	0.17	9	2050	95.30
GTPL	EQ	01-Oct-2020	86.30	86.30	88.50	86.00	87.60	87.80	87.08	29940	26.07	463	17963	60.00
GUFICBIO	EQ	01-Oct-2020	89.90	89.20	93.25	88.05	88.50	88.20	90.10	187123	168.61	2194	99720	53.29
GUJALKALI	EQ	01-Oct-2020	330.80	333.00	344.00	331.45	333.10	333.65	337.30	119030	401.49	3629	27719	23.29
GUJAPOLLO	EQ	01-Oct-2020	204.40	209.65	228.80	204.95	228.80	223.10	220.45	25652	56.55	1468	11499	44.83
GUJGASLTD	EQ	01-Oct-2020	308.40	314.95	316.70	309.65	311.05	310.85	313.24	605780	1897.55	9151	354890	58.58
GUJRAFFIA	BE	01-Oct-2020	12.25	12.25	12.85	12.25	12.85	12.85	12.30	23	0.00	2	-	-
GULFOILLUB	EQ	01-Oct-2020	652.95	652.95	659.00	635.95	642.90	642.90	647.97	9047	58.62	926	4459	49.29
GULFPETRO	EQ	01-Oct-2020	37.45	38.00	39.30	37.50	38.50	38.55	38.76	25027	9.70	321	18448	73.71
GULPOLY	EQ	01-Oct-2020	56.75	57.00	59.45	57.00	57.60	57.65	58.49	27080	15.84	351	17040	62.92
GVKPIL	EQ	01-Oct-2020	3.40	3.45	3.45	3.25	3.25	3.25	3.26	2790312	90.88	952	1499186	53.73
HAL	EQ	01-Oct-2020	806.10	813.00	821.95	795.75	799.00	799.35	808.49	655969	5303.47	21695	196843	30.01
HAPPSTMNDS	EQ	01-Oct-2020	348.85	352.90	354.60	340.00	342.50	342.80	346.19	2173939	7526.06	49894	782381	35.99
HARITASEAT	EQ	01-Oct-2020	415.80	421.80	424.70	415.45	416.05	417.55	420.41	1733	7.29	92	1446	83.44
HARRMALAYA	EQ	01-Oct-2020	92.55	100.00	100.00	94.35	94.65	94.90	97.08	422341	410.00	6050	88994	21.07
HATHWAY	BE	01-Oct-2020	29.85	29.20	31.00	29.20	30.00	29.85	29.91	132688	39.69	1067	-	-
HATSUN	EQ	01-Oct-2020	779.95	783.85	799.70	775.00	780.60	779.95	784.68	9361	73.45	1271	4260	45.51
HAVELLS	EQ	01-Oct-2020	677.85	681.20	684.75	663.85	667.40	666.05	671.15	868753	5830.66	18472	229177	26.38
HAVISHA	BE	01-Oct-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.60	6008	0.04	18	-	-
HBANKETF	EQ	01-Oct-2020	215.49	218.00	221.60	217.52	220.23	220.57	219.68	7727	16.97	170	6797	87.96
HBLPOWER	EQ	01-Oct-2020	16.20	16.20	16.50	16.10	16.30	16.30	16.26	136657	22.23	537	73060	53.46
HCC	EQ	01-Oct-2020	5.25	5.30	5.35	5.15	5.25	5.30	5.27	1205006	63.46	978	637756	52.93
HCG	EQ	01-Oct-2020	120.15	123.00	123.25	119.00	120.25	120.30	121.27	16869	20.46	385	10970	65.03
HCL-INSYS	EQ	01-Oct-2020	8.00	8.05	8.15	7.85	8.00	7.90	7.92	179238	14.20	585	88278	49.25
HCLTECH	EQ	01-Oct-2020	811.60	819.90	820.95	811.20	813.70	812.95	815.73	4321350	35250.35	85705	1643182	38.02
HDFC	EQ	01-Oct-2020	1740.05	1755.00	1799.85	1750.00	1787.80	1790.65	1784.49	3706206	66136.76	126251	2061655	55.63
HDFC	W3	01-Oct-2020	298.50	300.00	300.00	298.10	300.00	299.55	299.92	51000	152.96	67	46800	91.76
HDFCAMC	EQ	01-Oct-2020	2269.85	2284.00	2284.00	2248.00	2280.00	2275.10	2267.94	191136	4334.85	17540	93399	48.87
HDFCBANK	EQ	01-Oct-2020	1078.60	1090.10	1110.00	1090.10	1108.00	1106.95	1099.60	10601566	116574.43	173095	3061601	28.88
HDFCLIFE	EQ	01-Oct-2020	559.40	568.00	572.00	562.25	571.35	569.20	567.61	1477382	8385.75	36822	594906	40.27
HDFCMFGETF	EQ	01-Oct-2020	4524.00	4538.45	4538.45	4506.65	4511.00	4510.50	4521.47	18162	821.19	789	12642	69.61
HDFCNIFETF	EQ	01-Oct-2020	1181.92	1194.39	1201.50	1187.33	1200.00	1199.47	1199.87	747	8.96	76	685	91.70
HDFCSENETF	EQ	01-Oct-2020	4020.65	4065.00	4101.10	4051.00	4101.10	4097.77	4080.06	112	4.57	38	82	73.21
HDIL	BZ	01-Oct-2020	4.65	4.70	4.85	4.70	4.85	4.85	4.84	966504	46.81	419	-	-
HEG	EQ	01-Oct-2020	727.20	735.00	748.00	731.10	742.55	743.10	739.42	220956	1633.80	8198	55523	25.13
HEIDELBERG	EQ	01-Oct-2020	186.70	189.35	189.80	187.60	187.75	188.40	188.68	163606	308.70	4052	93117	56.92
HERCULES	EQ	01-Oct-2020	89.70	90.15	92.90	89.30	89.30	90.10	90.98	24927	22.68	732	10160	40.76
HERITGFOOD	EQ	01-Oct-2020	321.55	324.55	325.65	320.05	325.00	324.85	323.98	26443	85.67	863	20298	76.76
HEROMOTOCO	EQ	01-Oct-2020	3147.30	3165.00	3199.00	3111.70	3155.05	3151.45	3165.65	1459005	46187.03	57953	272854	18.70
HESTERBIO	EQ	01-Oct-2020	1698.70	1723.00	1737.15	1680.05	1698.00	1695.25	1699.69	9654	164.09	1378	5216	54.03
HEXATRADEX	BE	01-Oct-2020	28.30	28.40	29.50	27.05	28.20	27.60	28.26	2348	0.66	29	-	-
HEXAWARE	EQ	01-Oct-2020	466.45	466.35	468.00	465.20	465.90	465.50	465.91	184494	859.57	4502	137041	74.28
HFCL	EQ	01-Oct-2020	15.85	16.05	16.25	15.70	15.90	15.80	15.92	1319505	210.09	1910	759847	57.59
HGINFRA	EQ	01-Oct-2020	188.75	189.50	189.50	185.10	185.15	186.95	187.39	53346	99.96	1347	45199	84.73
HGS	EQ	01-Oct-2020	693.20	696.70	706.90	696.70	705.00	700.60	702.06	8679	60.93	815	4798	55.28
HHOF1140RG	MF	01-Oct-2020	6.94	7.25	7.25	6.61	7.24	7.24	6.90	21504	1.48	10	21500	99.98
HIKAL	EQ	01-Oct-2020	190.85	192.35	195.50	188.00	190.95	191.05	191.37	1326431	2538.36	14838	269192	20.29
HIL	EQ	01-Oct-2020	1706.55	1715.00	1765.35	1705.20	1720.00	1722.65	1736.94	13038	226.46	1833	7559	57.98
HILTON	EQ	01-Oct-2020	10.40	10.65	10.65	9.90	10.10	9.90	9.93	2933	0.29	30	2806	95.67
HIMATSEIDE	EQ	01-Oct-2020	91.50	92.95	109.80	92.70	109.80	109.00	104.00	9214513	9583.26	61735	1426445	15.48
HINDALCO	EQ	01-Oct-2020	175.25	177.20	179.25	173.50	174.55	174.10	176.55	12663081	22356.15	98737	1295082	10.23
HINDCOMPOS	EQ	01-Oct-2020	179.65	180.25	184.80	179.10	179.40	179.60	180.58	1551	2.80	163	886	57.12
HINDCON	SM	01-Oct-2020	17.85	14.35	16.05	14.35	16.05	16.05	15.20	8000	1.22	2	4000	50.00
HINDCOPPER	EQ	01-Oct-2020	33.20	33.40	33.90	33.00	33.25	33.20	33.48	291806	97.71	1324	109903	37.66
HINDMOTORS	EQ	01-Oct-2020	5.35	5.35	5.50	5.10	5.30	5.30	5.27	52800	2.78	191	44852	84.95
HINDNATGLS	EQ	01-Oct-2020	27.00	27.00	27.25	26.25	27.00	27.05	26.96	3311	0.89	57	3165	95.59
HINDOILEXP	EQ	01-Oct-2020	72.65	70.00	71.10	69.00	70.00	70.05	70.28	229249	161.13	2002	124792	54.44
HINDPETRO	EQ	01-Oct-2020	180.65	181.40	182.75	174.90	175.30	175.50	177.21	9891670	17528.56	59317	4468298	45.17
HINDUNILVR	EQ	01-Oct-2020	2068.25	2090.00	2108.90	2070.00	2094.00	2095.00	2092.00	2131593	44592.97	69043	896436	42.05
HINDZINC	EQ	01-Oct-2020	209.95	210.50	212.95	207.65	208.20	208.25	209.93	352330	739.64	7916	160323	45.50
HIRECT	EQ	01-Oct-2020	122.25	123.90	126.45	122.60	124.95	124.20	124.29	4453	5.53	311	3187	71.57
HISARMETAL	EQ	01-Oct-2020	78.20	80.30	81.35	77.95	78.05	78.65	79.08	6343	5.02	244	4628	72.96
HITECH	EQ	01-Oct-2020	118.10	123.00	134.70	118.05	120.50	120.80	124.89	47539	59.37	1194	20642	43.42
HITECHCORP	BE	01-Oct-2020	84.90	81.05	87.95	80.90	84.45	84.55	84.29	2299	1.94	36	-	-
HITECHGEAR	EQ	01-Oct-2020	134.40	138.85	139.00	132.05	132.05	132.65	134.87	1050	1.42	54	593	56.48
HLVLTD	EQ	01-Oct-2020	4.85	4.85	5.00	4.80	4.90	4.90	4.92	99329	4.89	117	41701	41.98
HMT	BZ	01-Oct-2020	15.05	15.70	15.70	14.90	14.90	14.90	15.03	298	0.04	11	-	-
HMVL	EQ	01-Oct-2020	48.65	49.10	49.90	47.50	48.80	49.25	48.82	20395	9.96	487	6932	33.99
HNDFDS	EQ	01-Oct-2020	959.35	979.00	979.00	942.05	945.50	949.15	959.09	7142	68.50	915	3840	53.77
HNGSNGBEES	EQ	01-Oct-2020	328.54	329.00	335.85	313.25	318.00	324.07	326.26	1130	3.69	73	725	64.16
HONAUT	EQ	01-Oct-2020	32590.85	32799.90	33110.00	32511.05	32570.00	32583.30	32731.06	981	321.09	664	535	54.54
HONDAPOWER	EQ	01-Oct-2020	1012.10	1022.00	1030.05	1006.25	1006.50	1014.00	1021.10	2159	22.05	362	1021	47.29
HOTELRUGBY	EQ	01-Oct-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.51	9827	0.15	27	3878	39.46
HOVS	EQ	01-Oct-2020	33.70	34.70	34.70	32.25	32.35	32.40	32.80	15287	5.01	270	10948	71.62
HPL	EQ	01-Oct-2020	32.10	32.50	32.90	32.00	32.30	32.65	32.55	109826	35.75	510	103912	94.62
HSCL	EQ	01-Oct-2020	53.85	54.50	55.95	53.35	53.95	53.95	54.32	1511192	820.89	7857	484279	32.05
HSIL	EQ	01-Oct-2020	79.75	81.65	81.85	79.10	79.40	79.95	80.04	611132	489.14	2730	461315	75.49
HTMEDIA	BE	01-Oct-2020	14.25	14.25	14.80	13.90	14.45	14.40	14.36	17194	2.47	59	-	-
HUBTOWN	EQ	01-Oct-2020	10.45	10.80	10.80	10.20	10.80	10.60	10.36	50384	5.22	199	38404	76.22
HUDCO	EQ	01-Oct-2020	32.40	32.70	33.20	32.45	32.85	32.75	32.87	846992	278.39	2272	314545	37.14
HUDCO	N2	01-Oct-2020	1249.00	1249.00	1249.00	1244.99	1245.00	1245.00	1245.03	415	5.17	5	407	98.07
HUDCO	N3	01-Oct-2020	1096.00	1098.90	1098.90	1093.50	1098.00	1098.00	1095.93	975	10.69	15	810	83.08
HUDCO	N5	01-Oct-2020	1214.24	1219.00	1219.99	1213.01	1213.01	1216.63	1216.87	382	4.65	5	270	70.68
HUDCO	N6	01-Oct-2020	1090.20	1243.90	1243.90	1243.90	1243.90	1243.90	1243.90	150	1.87	1	150	100.00
HUDCO	N8	01-Oct-2020	1260.00	1260.00	1260.00	1259.99	1260.00	1260.00	1259.99	450	5.67	20	333	74.00
HUDCO	N9	01-Oct-2020	1272.63	1275.00	1280.00	1273.10	1280.00	1280.00	1274.98	66	0.84	12	51	77.27
HUDCO	ND	01-Oct-2020	1345.00	1268.55	1268.55	1253.00	1263.90	1261.36	1258.84	2121	26.70	38	1856	87.51
HUDCO	NE	01-Oct-2020	1468.12	1468.50	1470.00	1465.00	1470.00	1469.23	1468.50	2158	31.69	12	2158	100.00
HUSYSLTD	SM	01-Oct-2020	80.40	85.00	85.00	76.10	82.00	82.00	81.03	8000	6.48	4	6000	75.00
IBMFNIFTY	EQ	01-Oct-2020	127.07	120.00	123.95	120.00	122.49	122.45	121.58	3692	4.49	66	1509	40.87
IBREALEST	EQ	01-Oct-2020	51.25	51.80	52.50	51.50	52.00	52.10	52.02	794884	413.50	3707	335432	42.20
IBUCCREDIT	N4	01-Oct-2020	1100.00	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	30	0.33	1	30	100.00
IBUCCREDIT	N6	01-Oct-2020	926.00	928.00	928.00	928.00	928.00	928.00	928.00	13	0.12	2	13	100.00
IBUCCREDIT	N7	01-Oct-2020	825.00	825.00	860.00	825.00	840.00	840.00	845.61	290	2.45	7	290	100.00
IBUCCREDIT	ND	01-Oct-2020	1002.00	1002.00	1002.00	1000.00	1000.00	1000.00	1000.43	75	0.75	3	75	100.00
IBULHSGFIN	EQ	01-Oct-2020	157.15	159.00	161.80	155.75	156.25	156.50	158.98	17685500	28117.11	106720	2160916	12.22
IBULHSGFIN	N7	01-Oct-2020	1300.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	365	4.76	3	365	100.00
IBULHSGFIN	N8	01-Oct-2020	870.00	864.00	864.00	815.50	844.00	844.00	816.70	451	3.68	6	450	99.78
IBULHSGFIN	NA	01-Oct-2020	725.07	732.49	732.49	732.49	732.49	732.49	732.49	541	3.96	32	541	100.00
IBULISL	EQ	01-Oct-2020	41.10	41.10	42.65	41.00	41.80	41.70	41.55	74721	31.05	587	54232	72.58
IBVENTPP	E1	01-Oct-2020	99.55	100.00	119.45	100.00	119.00	114.85	107.68	751933	809.70	4298	547021	72.75
IBVENTURES	EQ	01-Oct-2020	249.95	253.80	267.45	250.65	265.00	264.90	260.60	2558725	6667.95	20117	985557	38.52
ICEMAKE	SM	01-Oct-2020	53.00	55.35	55.45	55.35	55.45	55.45	55.38	6000	3.32	3	4000	66.67
ICICI500	EQ	01-Oct-2020	152.52	154.00	154.85	153.75	154.85	154.14	154.36	503	0.78	71	288	57.26
ICICIALPLV	EQ	01-Oct-2020	120.85	140.00	140.00	120.85	121.70	121.70	122.88	1753	2.15	23	1506	85.91
ICICIB22	EQ	01-Oct-2020	24.15	24.21	24.50	24.21	24.50	24.48	24.44	172644	42.20	12187	106911	61.93
ICICIBANK	EQ	01-Oct-2020	354.75	358.25	371.20	358.25	368.50	369.20	366.80	23237126	85233.59	190213	5430749	23.37
ICICIBANKN	EQ	01-Oct-2020	213.68	213.11	221.90	212.61	221.63	220.93	218.98	8971	19.64	471	5054	56.34
ICICIBANKP	EQ	01-Oct-2020	117.34	117.01	125.00	117.01	125.00	123.24	121.95	68502	83.54	266	53866	78.63
ICICIGI	EQ	01-Oct-2020	1299.50	1291.50	1309.35	1285.00	1301.85	1301.30	1302.08	237110	3087.37	11612	182369	76.91
ICICIGOLD	EQ	01-Oct-2020	44.93	44.93	45.28	44.90	45.07	44.97	45.09	73553	33.17	719	49649	67.50
ICICILIQ	EQ	01-Oct-2020	999.99	999.50	1000.00	998.65	1000.00	999.99	1000.00	5538	55.38	37	5482	98.99
ICICILOVOL	EQ	01-Oct-2020	96.12	107.70	107.70	93.00	96.80	96.58	95.99	3283	3.15	179	1355	41.27
ICICIM150	EQ	01-Oct-2020	65.00	65.34	65.95	65.30	65.30	65.30	65.57	4756	3.12	38	2083	43.80
ICICIMCAP	EQ	01-Oct-2020	64.54	65.00	65.52	64.96	65.45	65.44	65.30	3343	2.18	92	2165	64.76
ICICINF100	EQ	01-Oct-2020	122.22	122.69	124.35	122.69	123.50	123.51	123.78	2490	3.08	89	2111	84.78
ICICINIFTY	EQ	01-Oct-2020	118.98	128.85	128.85	111.80	120.70	120.65	120.62	73133	88.21	3769	51362	70.23
ICICINV20	EQ	01-Oct-2020	58.02	59.00	60.00	57.00	58.50	58.36	58.01	3860	2.24	315	2446	63.37
ICICINXT50	EQ	01-Oct-2020	27.41	27.41	28.47	27.41	27.68	27.66	27.67	7635	2.11	127	5971	78.21
ICICIPRULI	EQ	01-Oct-2020	420.90	422.70	432.45	422.00	424.95	423.40	427.01	1064236	4544.40	47007	305184	28.68
ICICISENSX	EQ	01-Oct-2020	408.84	416.00	417.15	413.06	415.00	415.25	416.38	925	3.85	63	800	86.49
ICICITECH	EQ	01-Oct-2020	199.90	201.65	210.00	200.25	201.00	201.23	204.07	4280	8.73	81	1258	29.39
ICIL	EQ	01-Oct-2020	101.60	101.70	111.75	101.70	111.75	111.75	108.84	1009161	1098.39	6816	672454	66.63
ICRA	EQ	01-Oct-2020	2823.50	2816.95	2861.50	2800.00	2811.00	2830.90	2833.33	960	27.20	189	689	71.77
IDBI	EQ	01-Oct-2020	34.75	35.25	35.50	33.65	34.70	34.80	35.12	604040	212.11	3019	298270	49.38
IDBIGOLD	EQ	01-Oct-2020	4550.00	4578.00	4594.00	4561.00	4588.95	4588.35	4579.11	50	2.29	32	30	60.00
IDEA	EQ	01-Oct-2020	9.55	9.30	9.50	9.10	9.20	9.25	9.25	215631881	19956.53	220419	70214902	32.56
IDFC	EQ	01-Oct-2020	32.30	32.45	32.75	31.25	31.60	31.85	32.08	2986801	958.07	4948	1326263	44.40
IDFCFIRSTB	EQ	01-Oct-2020	29.95	30.05	30.70	30.00	30.25	30.35	30.43	55355538	16845.34	43725	4408624	7.96
IDFCFIRSTB	N1	01-Oct-2020	5301.00	5320.01	5320.01	5320.01	5320.01	5320.01	5320.01	2	0.11	1	2	100.00
IDFCFIRSTB	N2	01-Oct-2020	10650.50	10306.05	10650.00	10306.05	10647.10	10647.10	10559.37	31	3.27	9	25	80.65
IDFCFIRSTB	N3	01-Oct-2020	5285.23	5280.00	5280.00	5115.23	5115.23	5115.23	5225.08	12	0.63	3	12	100.00
IDFCFIRSTB	N4	01-Oct-2020	10155.25	10155.20	10155.20	10155.20	10155.20	10155.20	10155.20	70	7.11	5	70	100.00
IDFCFIRSTB	N5	01-Oct-2020	5180.00	5180.00	5180.00	5114.01	5179.00	5146.50	5157.67	12	0.62	3	8	66.67
IDFCFIRSTB	N6	01-Oct-2020	10400.00	10326.01	10400.00	10326.01	10400.00	10385.00	10354.32	16	1.66	6	15	93.75
IDFCFIRSTB	N7	01-Oct-2020	5115.01	5115.00	5165.00	5115.00	5165.00	5165.00	5140.00	8	0.41	2	4	50.00
IDFCFIRSTB	NA	01-Oct-2020	10550.00	10550.00	10550.00	10520.00	10550.00	10550.00	10541.47	43	4.53	16	39	90.70
IDFCFIRSTB	NC	01-Oct-2020	10050.00	10000.00	10050.00	10000.00	10050.00	10049.42	10020.53	177	17.74	37	173	97.74
IDFCFIRSTB	NE	01-Oct-2020	9805.00	9750.01	9805.00	9750.01	9805.00	9785.00	9785.00	12	1.17	3	8	66.67
IDFNIFTYET	EQ	01-Oct-2020	114.11	119.00	119.99	113.05	113.40	113.40	118.25	136	0.16	6	118	86.76
IEX	EQ	01-Oct-2020	207.85	209.85	215.80	205.00	205.85	206.00	211.26	1624642	3432.26	25345	597074	36.75
IFBAGRO	EQ	01-Oct-2020	329.90	335.00	338.45	324.05	326.95	325.40	329.73	3671	12.10	338	2184	59.49
IFBIND	EQ	01-Oct-2020	601.15	605.10	619.95	594.30	603.00	599.60	603.34	44396	267.86	2143	12035	27.11
IFCI	EQ	01-Oct-2020	6.00	6.10	6.10	5.95	6.00	6.00	6.01	622897	37.42	33032	388857	62.43
IFCI	NF	01-Oct-2020	1049.09	1087.49	1087.49	1087.49	1087.49	1087.49	1087.49	10	0.11	2	10	100.00
IFCI	NH	01-Oct-2020	1085.00	1090.00	1090.00	1087.00	1087.00	1087.00	1087.71	106	1.15	5	99	93.40
IFCI	NL	01-Oct-2020	1059.00	1057.00	1058.00	1055.00	1055.00	1055.40	1056.50	600	6.34	9	600	100.00
IFGLEXPOR	EQ	01-Oct-2020	150.60	152.30	160.00	151.50	154.05	157.90	154.84	3477	5.38	140	2681	77.11
IGARASHI	EQ	01-Oct-2020	284.50	290.00	296.00	285.70	290.15	287.15	291.04	62215	181.07	2518	18180	29.22
IGL	EQ	01-Oct-2020	386.80	399.90	402.40	391.50	400.20	401.10	396.91	4353165	17278.31	59824	1157108	26.58
IGPL	EQ	01-Oct-2020	313.85	321.10	331.50	321.00	323.00	323.35	325.06	92221	299.77	3212	46033	49.92
IIFCL	N4	01-Oct-2020	1447.95	1440.00	1440.00	1435.10	1440.00	1439.42	1439.43	30	0.43	6	26	86.67
IIFL	EQ	01-Oct-2020	79.55	79.85	82.95	79.85	80.70	80.80	81.54	413188	336.90	3094	122534	29.66
IIFL	N3	01-Oct-2020	1164.25	1164.85	1164.85	1164.85	1164.85	1164.85	1164.85	15	0.17	1	15	100.00
IIFL	N4	01-Oct-2020	1022.00	1020.11	1028.00	1020.11	1025.00	1025.00	1023.98	117	1.20	3	117	100.00
IIFL	N5	01-Oct-2020	1084.00	1084.00	1084.30	1071.00	1071.00	1071.00	1082.05	300	3.25	5	300	100.00
IIFL	N8	01-Oct-2020	1110.95	1092.00	1111.20	1092.00	1111.20	1111.20	1108.46	49	0.54	3	42	85.71
IIFL	ND	01-Oct-2020	952.00	952.00	952.00	952.00	952.00	952.00	952.00	10	0.10	1	10	100.00
IIFLSEC	EQ	01-Oct-2020	38.80	39.45	40.00	38.55	39.00	39.05	39.35	699471	275.24	2247	452415	64.68
IIFLWAM	EQ	01-Oct-2020	961.75	953.00	991.90	953.00	991.00	989.85	987.82	21046	207.90	1048	18407	87.46
IITL	BE	01-Oct-2020	54.50	54.90	54.90	54.00	54.00	54.00	54.87	130	0.07	6	-	-
IL&FSENGG	BZ	01-Oct-2020	4.20	4.00	4.40	4.00	4.00	4.00	4.25	34708	1.47	44	-	-
IL&FSTRANS	BZ	01-Oct-2020	1.20	1.15	1.25	1.15	1.15	1.20	1.20	56436	0.68	54	-	-
IMAGICAA	EQ	01-Oct-2020	3.75	3.90	3.90	3.80	3.90	3.90	3.88	29029	1.13	57	22479	77.44
IMFA	EQ	01-Oct-2020	227.40	227.15	230.00	225.00	226.50	225.60	227.20	9365	21.28	728	5996	64.03
IMPAL	EQ	01-Oct-2020	555.00	546.55	556.00	546.50	552.10	552.40	553.72	947	5.24	66	743	78.46
INDBANK	EQ	01-Oct-2020	9.75	9.80	10.00	9.70	10.00	10.00	9.95	56869	5.66	174	34855	61.29
INDHOTEL	EQ	01-Oct-2020	95.00	99.20	101.70	93.50	97.00	97.00	97.77	13320448	13023.93	34985	7569237	56.82
INDIACEM	EQ	01-Oct-2020	117.05	118.00	121.25	117.55	119.05	119.30	119.59	1801887	2154.91	14911	725115	40.24
INDIAGLYCO	EQ	01-Oct-2020	278.40	280.35	283.20	277.50	279.30	280.15	280.08	71721	200.87	2088	36484	50.87
INDIAMART	EQ	01-Oct-2020	4995.05	5140.00	5140.00	4935.15	4985.00	4994.10	5045.56	128003	6458.47	20444	72800	56.87
INDIANB	EQ	01-Oct-2020	56.30	56.90	57.90	56.80	57.05	57.20	57.31	419375	240.33	3518	144889	34.55
INDIANCARD	EQ	01-Oct-2020	99.80	99.70	99.70	95.70	98.00	98.00	97.98	840	0.82	30	399	47.50
INDIANHUME	EQ	01-Oct-2020	169.60	171.35	173.75	169.50	170.40	170.30	171.67	20993	36.04	549	8990	42.82
INDIGO	EQ	01-Oct-2020	1249.10	1251.00	1283.50	1251.00	1270.60	1269.40	1268.02	1036579	13143.99	36520	190225	18.35
INDIGRID	IV	01-Oct-2020	105.62	106.00	106.35	103.60	105.38	105.49	105.31	598752	630.54	206	539217	90.06
INDLMETER	EQ	01-Oct-2020	14.70	15.40	15.40	14.50	15.20	15.20	14.69	260	0.04	12	257	98.85
INDNIPPON	EQ	01-Oct-2020	342.85	345.00	363.75	344.15	349.00	348.85	354.27	24105	85.40	1267	12773	52.99
INDOCO	EQ	01-Oct-2020	256.25	258.80	277.70	257.40	270.40	272.90	262.81	1106833	2908.90	7063	887586	80.19
INDORAMA	EQ	01-Oct-2020	23.20	23.20	24.35	22.75	24.35	24.35	23.93	22835	5.46	135	17948	78.60
INDOSOLAR	BZ	01-Oct-2020	1.30	1.25	1.30	1.25	1.30	1.25	1.25	18499	0.23	23	-	-
INDOSTAR	EQ	01-Oct-2020	280.15	280.00	293.80	278.25	290.95	290.90	289.15	19767	57.16	1105	9487	47.99
INDOTECH	EQ	01-Oct-2020	94.70	93.65	95.85	93.50	95.00	93.90	94.83	9505	9.01	100	8998	94.67
INDOTHAI	EQ	01-Oct-2020	16.85	16.60	17.65	16.60	17.65	17.65	16.97	516	0.09	12	155	30.04
INDOWIND	EQ	01-Oct-2020	2.80	2.70	2.90	2.70	2.80	2.75	2.78	6569	0.18	33	4956	75.45
INDRAMEDCO	EQ	01-Oct-2020	50.15	51.00	51.00	49.45	49.90	49.65	49.93	74594	37.25	886	47761	64.03
INDSWFTLAB	EQ	01-Oct-2020	50.05	50.50	52.10	49.10	51.00	51.35	50.87	153313	77.98	992	94033	61.33
INDTERRAIN	EQ	01-Oct-2020	31.45	31.05	32.00	30.65	31.20	31.15	31.36	73893	23.18	749	48013	64.98
INDUSINDBK	EQ	01-Oct-2020	527.40	540.00	597.05	537.00	593.00	592.20	573.24	49858887	285812.84	490730	6504715	13.05
INEOSSTYRO	EQ	01-Oct-2020	497.70	504.95	539.00	504.95	533.35	532.95	526.97	62494	329.33	2708	36784	58.86
INFIBEAM	EQ	01-Oct-2020	74.40	74.20	76.10	74.20	75.00	75.10	75.41	445834	336.19	4170	276852	62.10
INFOBEAN	EQ	01-Oct-2020	162.95	166.95	171.05	163.35	171.05	171.05	169.11	54442	92.07	698	33107	60.81
INFOMEDIA	BE	01-Oct-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.45	257	0.01	3	-	-
INFRABEES	EQ	01-Oct-2020	317.91	331.00	333.88	318.78	319.40	319.55	320.60	685	2.20	25	580	84.67
INFRATEL	EQ	01-Oct-2020	175.30	175.45	182.30	175.45	178.55	178.95	179.35	8533545	15304.58	57275	1361420	15.95
INFY	EQ	01-Oct-2020	1008.25	1020.60	1026.50	1011.75	1018.70	1017.65	1016.40	5563432	56546.51	122973	2805180	50.42
INGERRAND	EQ	01-Oct-2020	590.10	597.90	597.90	587.05	590.05	590.90	590.94	12453	73.59	2009	8005	64.28
INNOVATIVE	SM	01-Oct-2020	6.60	6.30	6.35	6.30	6.30	6.30	6.32	9000	0.57	3	9000	100.00
INOXLEISUR	EQ	01-Oct-2020	270.50	318.00	318.00	282.70	287.10	286.95	299.18	4538179	13577.16	107007	1337574	29.47
INOXWIND	EQ	01-Oct-2020	39.00	40.85	41.80	39.20	39.85	40.00	40.70	121730	49.54	1171	57379	47.14
INSECTICID	EQ	01-Oct-2020	485.40	490.00	494.30	480.20	481.15	483.15	488.10	14705	71.78	1124	7025	47.77
INSPIRISYS	EQ	01-Oct-2020	29.50	28.30	29.40	28.30	28.80	28.85	28.97	8587	2.49	41	7816	91.02
INTELLECT	EQ	01-Oct-2020	223.25	234.40	234.40	230.00	234.40	234.40	234.04	354984	830.79	1544	172234	48.52
INTENTECH	EQ	01-Oct-2020	33.20	34.80	34.80	33.60	33.80	34.05	34.38	19672	6.76	196	14091	71.63
INVENTURE	EQ	01-Oct-2020	17.30	17.35	17.35	17.00	17.05	17.05	17.07	6423	1.10	60	3192	49.70
IOB	EQ	01-Oct-2020	9.20	9.20	9.35	9.20	9.35	9.30	9.28	735921	68.32	1724	469029	63.73
IOC	EQ	01-Oct-2020	73.90	73.95	75.00	73.45	73.95	74.10	74.21	14256817	10580.45	34985	2717154	19.06
IOLCP	EQ	01-Oct-2020	726.00	732.95	738.00	723.50	727.05	727.10	729.71	267368	1951.00	8956	128556	48.08
IPCALAB	EQ	01-Oct-2020	2166.45	2189.90	2267.95	2168.00	2264.90	2253.70	2229.91	304845	6797.76	41380	118694	38.94
IRB	EQ	01-Oct-2020	113.10	114.90	114.90	111.75	112.30	112.05	112.82	302694	341.49	3104	157172	51.92
IRBINVIT	IV	01-Oct-2020	33.99	34.23	34.42	33.75	34.10	34.10	34.10	190000	64.80	54	180000	94.74
IRCON	EQ	01-Oct-2020	79.55	80.10	80.90	79.50	80.45	80.10	80.21	407371	326.73	3318	171203	42.03
IRCTC	EQ	01-Oct-2020	1384.00	1410.00	1410.00	1370.00	1382.00	1379.30	1387.77	297196	4124.40	23042	145195	48.85
IREDA	N2	01-Oct-2020	1650.00	1695.00	1695.00	1695.00	1695.00	1695.00	1695.00	1	0.02	1	1	100.00
IREDA	N5	01-Oct-2020	1350.00	1339.00	1339.00	1339.00	1339.00	1339.00	1339.00	100	1.34	2	100	100.00
IREDA	N7	01-Oct-2020	1263.00	1263.00	1270.00	1263.00	1270.00	1270.00	1269.03	58	0.74	2	58	100.00
IRFC	N1	01-Oct-2020	1055.00	1055.00	1055.00	1051.01	1052.99	1052.10	1052.13	2108	22.18	24	1886	89.47
IRFC	N2	01-Oct-2020	1193.00	1188.99	1188.99	1180.00	1180.00	1180.00	1184.50	200	2.37	2	200	100.00
IRFC	N3	01-Oct-2020	1118.90	1050.20	1050.50	1050.20	1050.50	1050.50	1050.35	20	0.21	3	10	50.00
IRFC	N7	01-Oct-2020	1295.00	1282.90	1285.00	1200.00	1200.10	1283.05	1283.06	1092	14.01	23	1089	99.73
IRFC	N9	01-Oct-2020	1165.20	1165.10	1165.10	1165.00	1165.00	1165.00	1165.03	315	3.67	29	315	100.00
IRFC	NA	01-Oct-2020	1324.99	1309.10	1310.28	1309.00	1309.20	1309.20	1309.70	2720	35.62	17	2420	88.97
IRFC	ND	01-Oct-2020	1169.70	1169.70	1169.70	1150.00	1160.00	1160.00	1155.92	776	8.97	10	751	96.78
IRFC	NE	01-Oct-2020	1328.00	1330.00	1330.00	1323.00	1326.00	1326.00	1325.55	105	1.39	5	74	70.48
IRFC	NJ	01-Oct-2020	1206.50	1207.50	1207.50	1207.50	1207.50	1207.50	1207.50	25	0.30	1	25	100.00
IRFC	NN	01-Oct-2020	1104.00	1093.06	1110.00	1093.05	1110.00	1110.00	1096.42	250	2.74	4	200	80.00
ISEC	EQ	01-Oct-2020	463.35	467.95	472.00	457.50	462.60	464.15	467.75	102059	477.39	4302	41975	41.13
ISFT	EQ	01-Oct-2020	78.55	78.55	78.55	74.70	77.50	76.55	75.89	3962	3.01	100	3022	76.27
ISMTLTD	BE	01-Oct-2020	10.45	10.45	10.75	9.95	10.10	9.95	9.97	149942	14.95	141	-	-
ITC	EQ	01-Oct-2020	171.70	174.50	174.60	170.10	170.90	170.85	171.42	19758300	33870.16	104692	7700292	38.97
ITDC	EQ	01-Oct-2020	232.50	233.10	242.00	233.10	238.00	237.65	238.35	79029	188.37	2772	23349	29.54
ITDCEM	EQ	01-Oct-2020	51.20	52.00	52.35	50.00	50.50	50.30	51.03	395563	201.84	2801	198332	50.14
ITI	EQ	01-Oct-2020	124.85	126.00	127.70	124.00	124.70	125.10	125.87	254201	319.95	3411	75469	29.69
IVC	BE	01-Oct-2020	3.75	3.70	3.90	3.70	3.80	3.80	3.79	43847	1.66	53	-	-
IVP	EQ	01-Oct-2020	45.55	47.00	47.80	45.00	47.45	46.15	46.16	2333	1.08	83	628	26.92
IVZINGOLD	EQ	01-Oct-2020	4593.95	4595.00	4595.00	4595.00	4595.00	4595.00	4595.00	11	0.51	3	11	100.00
IVZINNIFTY	EQ	01-Oct-2020	1222.05	1234.95	1239.45	1220.05	1239.45	1239.45	1221.61	22	0.27	3	20	90.91
IZMO	EQ	01-Oct-2020	34.50	35.95	35.95	34.15	35.80	35.65	35.33	19981	7.06	275	11933	59.72
J&KBANK	EQ	01-Oct-2020	14.85	14.90	15.30	14.90	15.20	15.20	15.06	852831	128.47	1482	670675	78.64
JAGRAN	EQ	01-Oct-2020	37.25	37.45	37.50	37.10	37.25	37.15	37.38	165842	61.99	964	108705	65.55
JAGSNPHARM	EQ	01-Oct-2020	37.50	37.65	38.55	37.35	37.85	38.15	38.15	27458	10.48	219	17616	64.16
JAIBALAJI	EQ	01-Oct-2020	15.75	16.15	16.15	15.20	15.25	15.30	15.46	10619	1.64	39	10124	95.34
JAICORPLTD	EQ	01-Oct-2020	81.55	82.60	83.35	81.50	81.80	81.80	82.40	337708	278.28	2334	79579	23.56
JAINSTUDIO	BZ	01-Oct-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	1010	0.02	6	-	-
JAMNAAUTO	EQ	01-Oct-2020	43.85	44.40	45.45	44.20	44.50	44.45	44.81	845229	378.72	4447	505582	59.82
JASH	EQ	01-Oct-2020	204.60	210.00	214.85	201.35	208.00	207.95	208.83	118193	246.83	1705	89589	75.80
JAYAGROGN	EQ	01-Oct-2020	93.00	94.00	94.50	92.75	93.90	93.10	93.37	4824	4.50	97	3804	78.86
JAYBARMARU	EQ	01-Oct-2020	226.60	225.00	230.00	220.00	220.00	221.00	224.57	37863	85.03	1677	13758	36.34
JAYNECOIND	BE	01-Oct-2020	3.00	3.00	3.15	3.00	3.05	3.10	3.05	2481	0.08	13	-	-
JAYSREETEA	EQ	01-Oct-2020	58.85	60.40	60.95	59.30	59.50	59.90	60.16	69304	41.69	1073	30452	43.94
JBCHEPHARM	EQ	01-Oct-2020	988.30	989.00	999.00	978.05	991.00	991.05	989.39	136376	1349.29	11922	74476	54.61
JBFIND	EQ	01-Oct-2020	7.70	7.95	8.00	7.60	7.95	7.90	7.90	33457	2.64	134	19354	57.85
JBMA	EQ	01-Oct-2020	234.60	236.25	240.00	232.50	236.00	234.40	235.90	24959	58.88	1213	11616	46.54
JCHAC	EQ	01-Oct-2020	2223.30	2210.05	2242.60	2160.75	2180.00	2213.85	2205.04	6083	134.13	1424	2566	42.18
JETAIRWAYS	BZ	01-Oct-2020	28.55	28.55	28.95	27.20	27.90	27.85	28.17	71775	20.22	389	-	-
JHS	BE	01-Oct-2020	22.65	22.65	23.75	21.65	21.65	21.80	22.77	128139	29.18	396	-	-
JINDALPHOT	EQ	01-Oct-2020	12.65	12.70	12.95	12.50	12.70	12.50	12.54	745	0.09	20	695	93.29
JINDALPOLY	EQ	01-Oct-2020	431.50	434.00	441.95	434.00	435.35	435.25	437.07	15281	66.79	1703	8588	56.20
JINDALSAW	EQ	01-Oct-2020	62.90	63.30	65.20	63.05	63.55	63.45	64.06	485444	310.97	3222	148633	30.62
JINDALSTEL	EQ	01-Oct-2020	186.85	186.85	194.90	186.80	190.00	190.30	192.16	11995948	23051.48	122027	1028713	8.58
JINDRILL	EQ	01-Oct-2020	77.40	77.90	78.85	76.20	77.65	78.20	78.04	15858	12.38	284	8971	56.57
JINDWORLD	EQ	01-Oct-2020	47.75	48.90	49.95	46.75	48.00	47.05	47.91	27366	13.11	590	9266	33.86
JISLDVREQS	EQ	01-Oct-2020	10.80	10.80	11.25	10.80	11.05	10.90	10.98	36355	3.99	202	21800	59.96
JISLJALEQS	EQ	01-Oct-2020	14.05	13.95	14.70	13.80	14.40	14.50	14.34	2098971	300.97	2777	1130971	53.88
JITFINFRA	BE	01-Oct-2020	7.35	7.35	7.35	7.05	7.05	7.05	7.06	3566	0.25	7	-	-
JIYAECO	EQ	01-Oct-2020	8.50	8.40	8.70	8.40	8.40	8.50	8.50	23393	1.99	109	17791	76.05
JKCEMENT	EQ	01-Oct-2020	1506.85	1517.00	1559.95	1517.00	1530.00	1530.60	1534.48	19064	292.53	3403	8556	44.88
JKIL	EQ	01-Oct-2020	105.60	104.75	108.40	104.25	107.05	107.50	106.95	45231	48.37	1260	22357	49.43
JKLAKSHMI	EQ	01-Oct-2020	257.50	260.00	264.95	259.55	261.00	261.15	262.50	182571	479.24	4665	89870	49.22
JKPAPER	EQ	01-Oct-2020	90.65	91.05	91.85	90.00	90.40	90.35	90.80	286359	260.02	3499	160143	55.92
JKTYRE	EQ	01-Oct-2020	59.15	60.00	60.00	58.70	58.90	58.85	59.39	231350	137.39	1878	85978	37.16
JMA	EQ	01-Oct-2020	24.95	25.00	26.70	24.95	25.95	25.95	25.99	8880	2.31	70	6342	71.42
JMCPROJECT	EQ	01-Oct-2020	50.15	50.15	51.90	50.15	51.15	51.15	51.00	51051	26.03	733	23541	46.11
JMFINANCIL	EQ	01-Oct-2020	77.25	77.65	79.00	76.60	76.90	76.85	77.58	317941	246.66	5666	119470	37.58
JMTAUTOLTD	EQ	01-Oct-2020	2.85	2.85	2.90	2.80	2.85	2.80	2.83	107482	3.04	174	80428	74.83
JNPT	N1	01-Oct-2020	1059.16	1059.16	1059.16	1059.16	1059.16	1059.16	1059.16	1	0.01	1	1	100.00
JOCIL	EQ	01-Oct-2020	163.40	165.00	169.00	161.10	164.75	164.15	164.41	13932	22.91	489	8669	62.22
JPASSOCIAT	EQ	01-Oct-2020	3.10	3.10	3.15	3.00	3.05	3.05	3.04	2914050	88.54	1301	1376253	47.23
JPINFRATEC	EQ	01-Oct-2020	1.25	1.30	1.30	1.20	1.20	1.25	1.26	883246	11.16	215	343097	38.85
JPOLYINVST	EQ	01-Oct-2020	13.40	12.90	14.00	12.90	14.00	14.00	13.03	136	0.02	7	123	90.44
JPPOWER	EQ	01-Oct-2020	2.40	2.45	2.45	2.30	2.40	2.35	2.38	5105870	121.53	1348	2661844	52.13
JSL	EQ	01-Oct-2020	44.35	45.00	45.45	43.80	44.50	44.55	44.68	756749	338.11	3612	229777	30.36
JSLHISAR	EQ	01-Oct-2020	85.80	88.35	88.95	84.50	85.00	85.50	86.72	309700	268.59	4071	172808	55.80
JSWENERGY	EQ	01-Oct-2020	56.40	57.00	57.30	55.05	56.20	55.95	55.97	1759833	985.00	6027	1213304	68.94
JSWHL	EQ	01-Oct-2020	2257.45	2258.00	2336.05	2250.00	2303.00	2297.75	2297.59	325	7.47	64	280	86.15
JSWSTEEL	EQ	01-Oct-2020	277.75	281.45	286.65	278.25	282.20	282.05	283.55	4873599	13819.08	34731	688169	14.12
JTEKTINDIA	EQ	01-Oct-2020	75.30	75.85	78.40	75.30	75.65	75.90	77.42	171034	132.42	1231	117840	68.90
JUBILANT	EQ	01-Oct-2020	730.95	737.00	741.90	730.00	737.40	734.30	735.76	161942	1191.50	6950	68459	42.27
JUBLFOOD	EQ	01-Oct-2020	2344.35	2375.00	2393.30	2346.00	2370.45	2366.20	2362.81	379881	8975.85	15023	37802	9.95
JUBLINDS	EQ	01-Oct-2020	129.15	130.80	132.00	128.00	128.85	128.85	129.39	8843	11.44	357	5508	62.29
JUMPNET	EQ	01-Oct-2020	95.15	96.50	96.50	95.05	95.10	95.20	95.47	535697	511.42	280	362921	67.75
JUNIORBEES	EQ	01-Oct-2020	282.18	300.00	300.00	270.00	283.12	283.81	284.20	153228	435.48	7208	82048	53.55
JUSTDIAL	EQ	01-Oct-2020	380.10	381.55	396.40	378.00	393.90	394.30	389.01	1508599	5868.60	23251	414226	27.46
JYOTHYLAB	EQ	01-Oct-2020	147.05	147.35	148.20	146.00	147.75	147.75	147.08	183307	269.61	4369	122021	66.57
JYOTISTRUC	BZ	01-Oct-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	35009	1.31	28	-	-
KABRAEXTRU	EQ	01-Oct-2020	73.30	74.10	81.00	74.10	76.50	76.85	77.83	98977	77.04	1325	68599	69.31
KAJARIACER	EQ	01-Oct-2020	553.50	560.00	565.80	535.05	545.30	549.40	549.35	247830	1361.44	8820	33229	13.41
KAKATCEM	EQ	01-Oct-2020	146.55	148.05	153.70	146.15	149.50	150.70	150.16	11003	16.52	358	6171	56.08
KALPATPOWR	EQ	01-Oct-2020	244.95	245.00	249.40	243.60	243.70	244.75	244.93	229209	561.40	4830	137406	59.95
KALYANIFRG	BE	01-Oct-2020	135.00	135.00	141.00	132.00	136.30	135.75	136.56	586	0.80	22	-	-
KAMATHOTEL	EQ	01-Oct-2020	31.40	32.30	33.25	31.65	32.75	32.45	32.43	314205	101.89	2185	103550	32.96
KAMDHENU	EQ	01-Oct-2020	68.70	70.45	70.50	67.50	68.50	68.65	68.24	10919	7.45	397	6275	57.47
KANANIIND	EQ	01-Oct-2020	3.00	2.85	3.15	2.85	3.15	3.15	3.13	4205	0.13	23	3650	86.80
KANORICHEM	EQ	01-Oct-2020	41.50	42.00	42.20	39.50	39.55	39.80	40.65	65373	26.58	1000	37877	57.94
KANSAINER	EQ	01-Oct-2020	500.75	507.00	507.00	486.25	490.00	490.25	492.41	200811	988.82	15230	88147	43.90
KAPSTON	EQ	01-Oct-2020	112.70	109.05	114.50	107.10	109.50	108.80	109.80	5673	6.23	176	4807	84.73
KARDA	BE	01-Oct-2020	101.10	102.90	102.95	99.95	100.90	100.85	100.81	21634	21.81	89	-	-
KARMAENG	EQ	01-Oct-2020	9.10	9.55	9.55	9.00	9.00	9.00	9.00	255	0.02	6	254	99.61
KARURVYSYA	EQ	01-Oct-2020	32.60	33.10	33.50	32.50	32.75	32.80	32.86	1134283	372.72	3882	542911	47.86
KAUSHALYA	BE	01-Oct-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	1934	0.03	13	-	-
KAYA	EQ	01-Oct-2020	218.40	217.55	221.95	208.15	211.00	212.60	213.44	11276	24.07	363	7078	62.77
KCP	EQ	01-Oct-2020	59.50	59.60	60.00	58.50	59.05	59.00	59.34	61217	36.33	481	39019	63.74
KCPSUGIND	EQ	01-Oct-2020	14.20	14.40	14.40	13.95	13.95	14.00	14.10	93409	13.17	259	69019	73.89
KDDL	EQ	01-Oct-2020	152.00	157.75	157.75	152.00	154.00	154.00	155.47	358	0.56	23	305	85.20
KEC	EQ	01-Oct-2020	344.50	355.00	355.00	346.40	349.00	349.90	350.53	279582	980.03	9850	96398	34.48
KECL	EQ	01-Oct-2020	10.25	10.25	10.75	10.20	10.75	10.75	10.66	45070	4.80	151	43828	97.24
KEI	EQ	01-Oct-2020	348.80	354.60	354.60	341.50	344.95	343.55	346.85	156871	544.11	8722	100707	64.20
KELLTONTEC	EQ	01-Oct-2020	39.05	41.00	41.00	41.00	41.00	41.00	41.00	67665	27.74	79	67665	100.00
KENNAMET	EQ	01-Oct-2020	729.05	748.00	750.00	729.05	747.00	734.85	733.46	9176	67.30	314	7824	85.27
KERNEX	BE	01-Oct-2020	18.50	18.15	19.25	18.15	18.85	18.85	19.07	11682	2.23	31	-	-
KESORAMIND	EQ	01-Oct-2020	37.70	38.10	44.10	38.10	43.00	43.05	41.95	558817	234.41	2966	308820	55.26
KEYFINSERV	EQ	01-Oct-2020	37.00	40.30	40.30	36.20	37.15	37.15	38.29	517	0.20	13	352	68.09
KGL	BZ	01-Oct-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.21	2785200	5.83	173	-	-
KHADIM	EQ	01-Oct-2020	116.00	117.00	121.00	114.05	114.05	114.95	117.08	29526	34.57	784	17881	60.56
KHANDSE	EQ	01-Oct-2020	8.45	8.85	9.10	8.60	9.10	9.10	9.02	3784	0.34	34	2922	77.22
KICL	EQ	01-Oct-2020	1294.85	1305.05	1320.00	1264.10	1282.10	1273.45	1287.13	309	3.98	99	225	72.82
KILITCH	EQ	01-Oct-2020	81.95	80.25	83.45	80.25	82.90	82.75	82.55	2420	2.00	73	1536	63.47
KINGFA	EQ	01-Oct-2020	494.40	494.00	513.00	488.95	497.00	496.20	499.46	11268	56.28	534	5434	48.23
KIOCL	EQ	01-Oct-2020	124.45	124.60	125.00	118.25	119.90	119.30	120.74	22273	26.89	633	13882	62.33
KIRIINDUS	EQ	01-Oct-2020	505.80	508.35	516.50	502.25	512.90	506.55	508.72	56128	285.53	2508	28768	51.25
KIRLFER	EQ	01-Oct-2020	90.25	91.40	92.00	88.30	90.00	90.05	90.21	37227	33.58	863	22167	59.55
KIRLOSBROS	EQ	01-Oct-2020	114.85	116.80	117.20	113.35	115.10	115.55	115.86	24442	28.32	619	8805	36.02
KIRLOSENG	EQ	01-Oct-2020	107.75	109.90	109.90	107.55	108.10	108.15	108.50	33899	36.78	894	19851	58.56
KIRLOSIND	EQ	01-Oct-2020	658.80	650.05	680.00	640.00	648.00	645.00	654.06	1087	7.11	218	539	49.59
KITEX	EQ	01-Oct-2020	101.70	102.85	108.25	102.10	103.85	103.15	105.03	234466	246.27	3227	58079	24.77
KKCL	EQ	01-Oct-2020	739.40	748.05	765.00	740.95	764.95	761.00	758.45	640	4.85	104	557	87.03
KKVAPOW	SM	01-Oct-2020	351.75	340.00	340.00	340.00	340.00	340.00	340.00	250	0.85	1	250	100.00
KMSUGAR	EQ	01-Oct-2020	10.65	10.65	10.90	10.60	10.70	10.70	10.76	69938	7.52	192	37892	54.18
KNRCON	EQ	01-Oct-2020	256.25	258.00	263.00	255.20	255.45	256.35	257.61	67059	172.75	2230	31017	46.25
KOHINOOR	BZ	01-Oct-2020	10.00	10.50	10.50	9.50	9.90	9.60	10.00	12438	1.24	45	-	-
KOKUYOCMLN	EQ	01-Oct-2020	57.90	58.50	59.10	58.05	58.20	58.30	58.48	57252	33.48	799	24283	42.41
KOLTEPATIL	EQ	01-Oct-2020	158.20	159.60	161.95	159.00	159.60	159.85	160.40	21571	34.60	727	10331	47.89
KOPRAN	EQ	01-Oct-2020	94.00	95.00	96.50	89.30	90.20	90.65	91.74	643790	590.62	5254	337075	52.36
KOTAKBANK	EQ	01-Oct-2020	1268.20	1280.00	1309.80	1278.90	1306.00	1305.05	1299.67	3162424	41101.13	83451	1083615	34.27
KOTAKBKETF	EQ	01-Oct-2020	216.25	218.89	224.74	218.89	224.35	224.24	223.00	83350	185.87	901	33327	39.98
KOTAKGOLD	EQ	01-Oct-2020	441.25	441.55	444.65	441.00	442.75	441.80	443.29	31503	139.65	657	18617	59.10
KOTAKNIFTY	EQ	01-Oct-2020	117.01	117.90	119.20	117.85	119.00	118.87	118.67	48766	57.87	506	25348	51.98
KOTAKNV20	EQ	01-Oct-2020	59.49	59.98	60.00	58.60	59.59	59.01	59.14	9489	5.61	89	8110	85.47
KOTAKPSUBK	EQ	01-Oct-2020	125.63	126.97	129.40	126.10	126.11	127.28	127.57	31118	39.70	224	26560	85.35
KOTARISUG	EQ	01-Oct-2020	15.05	15.05	15.35	14.75	15.15	15.20	15.06	8155	1.23	75	5353	65.64
KOTHARIPET	EQ	01-Oct-2020	16.05	16.35	16.45	16.05	16.45	16.25	16.28	17401	2.83	126	15670	90.05
KOTHARIPRO	EQ	01-Oct-2020	60.35	61.40	61.45	59.25	60.50	60.45	60.34	2123	1.28	55	1799	84.74
KPITTECH	EQ	01-Oct-2020	122.35	124.80	126.00	121.00	124.60	124.45	123.76	1020906	1263.52	10778	356367	34.91
KPRMILL	EQ	01-Oct-2020	650.10	658.90	672.00	651.10	658.50	660.45	661.27	27739	183.43	1746	12748	45.96
KRBL	EQ	01-Oct-2020	289.85	291.30	299.40	286.00	287.40	288.45	293.93	375395	1103.41	8499	89334	23.80
KREBSBIO	EQ	01-Oct-2020	89.80	87.65	93.00	87.60	92.50	92.30	92.12	17174	15.82	122	14881	86.65
KRIDHANINF	EQ	01-Oct-2020	2.90	2.95	3.00	2.85	2.95	2.90	2.90	147294	4.28	71	146844	99.69
KRISHANA	BE	01-Oct-2020	60.00	61.00	61.00	57.00	57.00	57.00	58.71	623	0.37	7	-	-
KRITIKA	SM	01-Oct-2020	37.50	37.40	37.40	37.40	37.40	37.40	37.40	4000	1.50	1	4000	100.00
KSB	EQ	01-Oct-2020	479.05	481.45	487.00	472.00	474.50	474.05	476.57	27084	129.08	1502	20476	75.60
KSCL	EQ	01-Oct-2020	531.25	538.40	553.65	533.00	547.25	549.15	543.48	181760	987.82	6968	79754	43.88
KSERASERA	BE	01-Oct-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	689628	1.57	252	-	-
KSK	EQ	01-Oct-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.37	501885	1.87	211	475601	94.76
KSL	EQ	01-Oct-2020	220.50	223.25	223.40	219.45	220.00	220.15	220.63	43813	96.67	1142	30900	70.53
KTKBANK	EQ	01-Oct-2020	40.65	40.90	41.75	40.90	41.40	41.50	41.48	2270062	941.69	2510	1793241	79.00
KUANTUM	EQ	01-Oct-2020	41.65	42.55	42.55	41.25	42.20	41.95	41.92	2626	1.10	67	1692	64.43
KWALITY	EQ	01-Oct-2020	2.40	2.40	2.40	2.30	2.30	2.30	2.32	656593	15.21	665	399236	60.80
L&TFH	EQ	01-Oct-2020	62.10	62.70	64.90	62.65	64.40	64.45	64.23	17909625	11502.56	48650	5984406	33.41
L&TFINANCE	N8	01-Oct-2020	1042.11	1043.01	1080.00	1043.01	1080.00	1078.50	1070.81	435	4.66	8	335	77.01
L&TFINANCE	NA	01-Oct-2020	1145.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	25	0.29	1	25	100.00
L&TFINANCE	NC	01-Oct-2020	1118.48	1099.01	1119.79	1099.01	1115.00	1115.00	1113.45	555	6.18	27	459	82.70
L&TFINANCE	NG	01-Oct-2020	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	25	0.29	1	25	100.00
L&TFINANCE	NO	01-Oct-2020	1071.20	1073.10	1167.98	1073.10	1073.20	1073.20	1096.85	200	2.19	8	50	25.00
L&TFINANCE	NY	01-Oct-2020	1075.00	1079.90	1080.00	1079.90	1080.00	1079.95	1079.95	16	0.17	2	8	50.00
L&TFINANCE	Y5	01-Oct-2020	1115.00	1120.00	1135.00	1120.00	1130.00	1130.00	1128.34	301	3.40	12	165	54.82
L&TINFRA	N2	01-Oct-2020	2068.00	2060.00	2065.00	2055.11	2064.00	2064.00	2061.01	95	1.96	12	95	100.00
L&TINFRA	N3	01-Oct-2020	1056.10	1056.10	1056.10	1056.10	1056.10	1056.10	1056.10	25	0.26	2	25	100.00
L&TINFRA	N4	01-Oct-2020	2020.00	2020.00	2023.99	2015.52	2023.99	2023.31	2022.30	1104	22.33	36	1104	100.00
L&TINFRA	N5	01-Oct-2020	1030.20	1030.20	1030.20	1030.20	1030.20	1030.20	1030.20	20	0.21	1	20	100.00
L&TINFRA	N6	01-Oct-2020	2115.70	2115.70	2120.00	2115.70	2117.51	2117.51	2118.25	805	17.05	16	805	100.00
LAGNAM	SM	01-Oct-2020	8.40	8.00	8.00	8.00	8.00	8.00	8.00	3000	0.24	1	3000	100.00
LAKPRE	BZ	01-Oct-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	15	0.00	2	-	-
LAKSHVILAS	EQ	01-Oct-2020	18.75	19.90	19.90	18.85	19.05	19.05	19.15	982150	188.05	2086	505023	51.42
LALPATHLAB	EQ	01-Oct-2020	1879.75	1889.00	1897.55	1840.00	1859.90	1862.70	1881.02	195067	3669.25	20190	153947	78.92
LAMBODHARA	EQ	01-Oct-2020	27.00	27.90	28.25	27.35	27.65	27.95	27.84	4913	1.37	111	2578	52.47
LAOPALA	EQ	01-Oct-2020	220.80	224.80	224.80	218.60	220.15	220.60	220.26	64112	141.21	2141	31311	48.84
LASA	EQ	01-Oct-2020	67.65	67.20	69.35	65.75	66.45	66.30	67.07	77905	52.25	852	49899	64.05
LAURUSLABS	EQ	01-Oct-2020	287.15	292.00	292.90	277.00	280.85	280.35	283.08	2261275	6401.19	40613	1279191	56.57
LAXMIMACH	EQ	01-Oct-2020	3512.70	3505.25	3570.00	3505.00	3534.00	3527.05	3537.06	2898	102.50	705	1063	36.68
LEMONTREE	EQ	01-Oct-2020	27.90	28.45	29.25	27.45	28.50	28.40	28.42	1209572	343.79	3568	477916	39.51
LEXUS	SM	01-Oct-2020	10.85	11.00	11.00	10.40	10.40	10.40	10.70	2000	0.21	2	2000	100.00
LFIC	EQ	01-Oct-2020	59.65	57.85	62.60	57.60	62.60	62.60	61.70	8045	4.96	53	6498	80.77
LGBBROSLTD	EQ	01-Oct-2020	224.70	224.70	243.70	224.70	239.00	239.25	234.30	84933	199.00	2863	51782	60.97
LGBFORGE	EQ	01-Oct-2020	2.40	2.50	2.50	2.35	2.50	2.50	2.44	22917	0.56	50	13500	58.91
LIBAS	EQ	01-Oct-2020	33.80	34.45	35.50	33.25	33.45	33.55	34.39	109411	37.63	423	42347	38.70
LIBERTSHOE	EQ	01-Oct-2020	150.55	152.60	154.60	149.00	149.30	149.45	150.90	88982	134.27	2078	37919	42.61
LICHSGFIN	EQ	01-Oct-2020	275.80	278.70	284.10	277.30	280.40	280.55	281.28	1784779	5020.23	20730	463314	25.96
LICNETFGSC	EQ	01-Oct-2020	21.19	21.26	21.29	20.90	21.04	21.11	21.14	3436	0.73	63	2189	63.71
LICNETFN50	EQ	01-Oct-2020	116.95	117.00	117.00	115.30	116.20	116.16	116.10	29	0.03	8	23	79.31
LICNETFSEN	EQ	01-Oct-2020	414.00	413.00	413.00	400.00	400.01	400.00	401.30	17	0.07	5	17	100.00
LICNFNHGP	EQ	01-Oct-2020	114.80	118.00	118.00	114.20	117.30	117.30	115.01	57	0.07	8	43	75.44
LINCOLN	EQ	01-Oct-2020	260.45	264.90	264.90	253.30	255.00	254.85	258.52	120526	311.59	3385	51531	42.76
LINCPEN	EQ	01-Oct-2020	179.85	179.80	183.85	172.40	174.00	173.65	176.95	4145	7.33	248	3171	76.50
LINDEINDIA	EQ	01-Oct-2020	777.10	782.80	817.70	774.25	805.85	802.15	801.15	257993	2066.92	14675	61245	23.74
LIQUIDBEES	EQ	01-Oct-2020	1000.00	1002.60	1002.60	999.99	1000.00	1000.00	1000.00	731663	7316.65	5706	641179	87.63
LIQUIDETF	EQ	01-Oct-2020	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	4863	48.63	34	4089	84.08
LOKESHMACH	EQ	01-Oct-2020	20.35	20.45	21.05	20.00	20.00	20.00	20.19	7873	1.59	178	5428	68.94
LOTUSEYE	EQ	01-Oct-2020	30.15	31.75	32.40	30.00	30.50	30.20	30.23	12183	3.68	60	5992	49.18
LOVABLE	EQ	01-Oct-2020	56.00	56.90	57.80	55.55	56.50	56.00	56.54	19800	11.20	422	8421	42.53
LPDC	BE	01-Oct-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.84	683	0.01	8	-	-
LSIL	EQ	01-Oct-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	482381	3.41	224	418792	86.82
LT	EQ	01-Oct-2020	901.60	909.95	913.60	900.70	901.50	902.80	906.97	2506559	22733.64	91347	956175	38.15
LTI	EQ	01-Oct-2020	2543.55	2565.00	2595.00	2515.20	2527.00	2527.25	2550.09	93536	2385.25	20658	52670	56.31
LTTS	EQ	01-Oct-2020	1618.05	1620.00	1635.85	1580.50	1584.00	1586.95	1596.79	191025	3050.28	10799	160574	84.06
LUMAXIND	EQ	01-Oct-2020	1322.80	1322.80	1364.90	1322.80	1335.00	1336.60	1340.10	8591	115.13	1414	5572	64.86
LUMAXTECH	EQ	01-Oct-2020	98.00	99.55	100.50	97.50	99.00	99.00	99.40	60189	59.83	528	29518	49.04
LUPIN	EQ	01-Oct-2020	1007.40	1031.00	1032.00	1007.00	1028.15	1027.85	1020.30	4893813	49931.58	61144	1227090	25.07
LUXIND	EQ	01-Oct-2020	1450.55	1459.95	1475.00	1424.00	1430.25	1443.05	1451.30	54838	795.86	3361	7492	13.66
LYKALABS	EQ	01-Oct-2020	18.75	18.80	19.65	18.60	18.80	18.90	19.07	8879	1.69	152	4443	50.04
LYPSAGEMS	EQ	01-Oct-2020	2.90	3.00	3.00	2.85	2.85	2.85	2.92	12863	0.38	52	7617	59.22
M&M	EQ	01-Oct-2020	607.90	614.70	621.90	608.15	609.10	610.15	614.05	3842331	23593.98	52876	714015	18.58
M&MFIN	EQ	01-Oct-2020	123.10	124.85	130.90	124.25	129.65	129.65	128.90	11293263	14556.94	51570	2553722	22.61
M100	EQ	01-Oct-2020	17.85	17.85	18.09	17.85	17.90	17.97	17.98	26946	4.85	255	18246	67.71
M50	EQ	01-Oct-2020	110.04	111.10	112.44	111.10	111.89	111.98	111.83	1166	1.30	27	1063	91.17
MAANALU	EQ	01-Oct-2020	66.50	67.85	73.50	66.35	72.80	72.40	71.56	56487	40.42	834	28426	50.32
MACPOWER	EQ	01-Oct-2020	77.25	77.20	78.65	74.60	74.60	74.60	75.30	1587	1.19	20	1063	66.98
MADHAV	EQ	01-Oct-2020	25.95	26.00	26.05	25.55	26.00	26.00	25.99	2329	0.61	21	2176	93.43
MADHUCON	EQ	01-Oct-2020	3.05	3.15	3.20	2.95	3.10	3.15	3.08	19331	0.60	40	18905	97.80
MADRASFERT	EQ	01-Oct-2020	17.75	18.70	18.90	18.05	18.10	18.20	18.36	115923	21.29	550	52635	45.41
MAGADSUGAR	EQ	01-Oct-2020	117.60	119.10	119.10	116.00	116.00	116.80	117.44	2238	2.63	88	1422	63.54
MAGMA	EQ	01-Oct-2020	32.60	33.10	33.95	32.00	32.60	32.45	32.93	336559	110.82	1134	190950	56.74
MAGNUM	EQ	01-Oct-2020	5.05	5.30	5.30	5.10	5.30	5.30	5.30	134735	7.14	88	133935	99.41
MAHABANK	EQ	01-Oct-2020	11.15	11.30	11.40	11.15	11.20	11.20	11.26	767788	86.46	1346	398736	51.93
MAHAPEXLTD	BE	01-Oct-2020	53.15	55.70	55.80	51.30	52.40	53.95	54.06	5475	2.96	38	-	-
MAHASTEEL	EQ	01-Oct-2020	106.90	107.05	108.90	103.20	107.85	108.30	106.63	930	0.99	49	676	72.69
MAHEPC	EQ	01-Oct-2020	149.50	151.00	151.60	147.20	149.90	148.75	149.52	51096	76.40	1517	25360	49.63
MAHESHWARI	EQ	01-Oct-2020	183.40	182.75	185.25	177.55	180.00	180.40	182.30	19456	35.47	246	4159	21.38
MAHINDCIE	EQ	01-Oct-2020	134.80	137.80	141.95	134.65	137.85	137.65	138.41	95332	131.95	2606	42641	44.73
MAHLIFE	EQ	01-Oct-2020	234.75	235.95	239.10	231.40	233.00	233.20	233.68	19440	45.43	1035	12048	61.98
MAHLOG	EQ	01-Oct-2020	343.55	346.35	353.00	345.95	352.00	350.55	350.27	23823	83.45	1636	16037	67.32
MAHSCOOTER	EQ	01-Oct-2020	2856.40	2875.00	3133.00	2875.00	3080.00	3084.45	3035.84	17819	540.96	2317	9524	53.45
MAHSEAMLES	EQ	01-Oct-2020	220.50	221.65	227.10	221.65	222.50	223.35	224.24	19526	43.79	628	10241	52.45
MAITHANALL	EQ	01-Oct-2020	500.75	513.00	513.00	500.05	506.00	504.95	505.23	13401	67.71	905	7630	56.94
MAJESCO	EQ	01-Oct-2020	830.15	834.00	836.00	812.10	817.00	820.25	828.71	197143	1633.74	2695	183053	92.85
MALUPAPER	EQ	01-Oct-2020	25.00	25.15	27.90	25.10	26.30	26.45	26.79	91470	24.50	493	27782	30.37
MAN50ETF	EQ	01-Oct-2020	114.60	115.40	116.50	115.40	116.50	116.43	115.99	506	0.59	23	328	64.82
MANAKALUCO	EQ	01-Oct-2020	7.70	7.50	7.85	7.50	7.70	7.70	7.70	2380	0.18	23	2375	99.79
MANAKCOAT	EQ	01-Oct-2020	3.95	4.10	4.10	4.00	4.00	4.00	4.02	4410	0.18	20	4180	94.78
MANAKSIA	EQ	01-Oct-2020	40.00	39.90	40.60	39.20	39.80	39.50	39.85	7999	3.19	148	6514	81.44
MANAKSTEEL	EQ	01-Oct-2020	10.20	10.05	10.35	9.95	10.20	10.10	10.05	17550	1.76	122	12728	72.52
MANALIPETC	EQ	01-Oct-2020	34.65	34.90	35.30	33.10	33.40	33.35	33.95	1029970	349.70	4456	581978	56.50
MANAPPURAM	EQ	01-Oct-2020	157.15	157.00	167.25	157.00	166.30	166.45	163.27	10645839	17381.66	57467	3204585	30.10
MANGALAM	EQ	01-Oct-2020	132.20	135.00	138.80	133.20	138.80	138.80	138.09	51656	71.33	464	50924	98.58
MANGCHEFER	EQ	01-Oct-2020	29.45	31.00	31.30	30.10	30.30	30.35	30.71	164050	50.38	1132	67734	41.29
MANGLMCEM	EQ	01-Oct-2020	177.45	177.10	183.55	177.10	181.25	181.45	180.29	21277	38.36	654	9429	44.32
MANGTIMBER	EQ	01-Oct-2020	6.65	6.95	6.95	6.55	6.90	6.75	6.88	2347	0.16	39	2220	94.59
MANINDS	BE	01-Oct-2020	61.35	62.20	62.45	60.05	60.25	60.30	61.05	61029	37.26	498	-	-
MANINFRA	EQ	01-Oct-2020	26.70	26.80	27.25	25.80	26.25	26.00	26.41	101473	26.80	799	61537	60.64
MANUGRAPH	EQ	01-Oct-2020	9.40	9.40	9.85	9.40	9.50	9.50	9.58	2488	0.24	26	2047	82.27
MANXT50	EQ	01-Oct-2020	269.60	270.80	272.00	270.80	270.80	270.80	270.83	534	1.45	8	528	98.88
MARALOVER	EQ	01-Oct-2020	11.65	12.20	12.20	11.40	11.75	11.60	11.67	3566	0.42	31	3116	87.38
MARATHON	EQ	01-Oct-2020	51.15	53.65	53.65	50.10	52.45	52.30	51.91	6223	3.23	134	5458	87.71
MARICO	EQ	01-Oct-2020	363.00	363.00	365.10	359.45	365.00	361.90	361.98	2369834	8578.35	42913	829641	35.01
MARINE	SM	01-Oct-2020	166.00	166.00	170.50	166.00	168.00	167.95	169.36	62000	105.00	25	38000	61.29
MARKSANS	EQ	01-Oct-2020	50.20	51.00	52.40	49.00	51.70	51.70	50.99	1821529	928.74	7387	867649	47.63
MARUTI	EQ	01-Oct-2020	6743.45	6838.20	6909.00	6775.40	6795.00	6796.30	6842.01	1256003	85935.85	97656	326967	26.03
MASFIN	EQ	01-Oct-2020	794.10	814.00	827.85	796.15	820.25	821.90	818.09	13713	112.19	1439	6555	47.80
MASKINVEST	BE	01-Oct-2020	53.45	56.10	56.10	56.10	56.10	56.10	56.10	10	0.01	1	-	-
MASTEK	EQ	01-Oct-2020	864.30	873.90	878.00	852.00	855.00	856.80	867.46	50293	436.27	2357	24002	47.72
MATRIMONY	EQ	01-Oct-2020	664.80	669.00	678.00	635.00	648.00	647.05	651.78	16498	107.53	1751	9086	55.07
MAWANASUG	EQ	01-Oct-2020	23.70	23.15	24.20	23.15	23.90	24.00	23.98	38274	9.18	179	32980	86.17
MAXHEALTH	EQ	01-Oct-2020	115.35	116.70	119.10	114.35	115.55	115.90	117.08	1656938	1939.93	6673	1082316	65.32
MAXIND	EQ	01-Oct-2020	59.30	59.60	60.35	59.30	59.85	59.70	59.80	237166	141.82	695	149368	62.98
MAXVIL	EQ	01-Oct-2020	37.30	37.40	37.45	36.50	36.90	36.85	37.02	35839	13.27	267	22202	61.95
MAYURUNIQ	EQ	01-Oct-2020	259.95	261.95	268.75	258.00	259.70	259.45	262.18	24424	64.03	984	13077	53.54
MAZDA	EQ	01-Oct-2020	564.50	569.80	580.55	556.00	559.00	562.65	573.59	14275	81.88	1051	7823	54.80
MBAPL	BE	01-Oct-2020	60.50	63.50	63.50	61.00	61.00	61.00	62.19	120	0.07	6	-	-
MBECL	BE	01-Oct-2020	5.10	5.10	5.30	4.85	5.10	5.10	5.07	1821	0.09	18	-	-
MBLINFRA	EQ	01-Oct-2020	8.05	8.40	8.45	7.85	8.45	8.45	8.22	119656	9.83	255	86120	71.97
MCDHOLDING	EQ	01-Oct-2020	24.85	24.50	25.65	24.50	24.85	25.10	25.12	24960	6.27	127	21193	84.91
MCDOWELL-N	EQ	01-Oct-2020	515.85	522.00	528.40	519.10	521.50	522.80	524.03	2054700	10767.32	31837	564917	27.49
MCL	EQ	01-Oct-2020	66.60	66.65	72.05	66.60	69.30	69.05	69.39	2143	1.49	56	1741	81.24
MCLEODRUSS	BE	01-Oct-2020	18.70	19.60	19.60	18.50	19.45	19.35	19.51	596513	116.38	757	-	-
MCX	EQ	01-Oct-2020	1722.80	1747.00	1775.00	1717.00	1725.00	1742.40	1753.69	240405	4215.96	18811	79374	33.02
MDL	SM	01-Oct-2020	19.75	20.70	20.70	20.70	20.70	20.70	20.70	8000	1.66	3	8000	100.00
MEGASOFT	BE	01-Oct-2020	7.30	7.65	7.65	7.30	7.35	7.35	7.42	9623	0.71	37	-	-
MEGH	EQ	01-Oct-2020	80.45	81.05	82.45	79.90	80.05	80.20	80.79	820870	663.15	4404	302936	36.90
MELSTAR	BZ	01-Oct-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.75	2178	0.04	5	-	-
MENONBE	EQ	01-Oct-2020	39.35	39.90	40.30	39.05	40.00	39.60	39.62	8400	3.33	160	5250	62.50
MEP	EQ	01-Oct-2020	12.65	12.75	13.25	12.05	13.25	13.25	12.56	204517	25.68	443	89874	43.94
MERCATOR	EQ	01-Oct-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.84	410646	3.43	174	402630	98.05
METALFORGE	BE	01-Oct-2020	4.75	4.75	4.95	4.55	4.95	4.95	4.87	4311	0.21	23	-	-
METKORE	BZ	01-Oct-2020	0.50	0.55	0.55	0.45	0.55	0.55	0.54	30	0.00	5	-	-
METROPOLIS	EQ	01-Oct-2020	1794.05	1799.00	1818.00	1770.00	1770.00	1786.25	1798.55	29135	524.01	5077	16684	57.26
MFSL	EQ	01-Oct-2020	612.20	615.00	622.05	612.35	617.50	618.30	617.33	647748	3998.72	16125	136314	21.04
MGEL	SM	01-Oct-2020	40.70	38.00	41.75	38.00	41.75	41.75	39.88	6000	2.39	2	6000	100.00
MGL	EQ	01-Oct-2020	830.05	851.25	874.70	839.10	862.00	864.05	860.72	1372140	11810.31	40408	241795	17.62
MHHL	SM	01-Oct-2020	17.95	17.10	17.10	17.10	17.10	17.10	17.10	3000	0.51	1	3000	100.00
MHRIL	EQ	01-Oct-2020	168.25	170.90	173.55	170.00	171.60	172.35	171.98	70586	121.40	1174	46802	66.30
MIC	BE	01-Oct-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.60	16071	0.10	23	-	-
MIDHANI	EQ	01-Oct-2020	196.05	197.20	200.20	195.45	197.65	196.95	198.65	183033	363.59	6770	74203	40.54
MILTON	SM	01-Oct-2020	11.50	10.95	12.05	10.95	12.05	12.00	11.67	13200	1.54	3	8800	66.67
MINDACORP	EQ	01-Oct-2020	73.20	73.25	74.40	71.55	71.95	72.00	73.09	239395	174.97	3111	89974	37.58
MINDAIND	EQ	01-Oct-2020	330.80	330.80	335.05	328.35	331.70	331.35	331.54	271546	900.28	2432	240215	88.46
MINDSPACE	RR	01-Oct-2020	304.28	304.90	305.45	303.30	304.53	304.96	304.92	56000	170.76	138	54200	96.79
MINDTECK	BE	01-Oct-2020	30.00	29.60	30.70	29.60	30.00	30.05	29.76	3992	1.19	29	-	-
MINDTREE	EQ	01-Oct-2020	1338.50	1343.00	1357.90	1320.00	1339.80	1336.30	1333.61	642225	8564.77	21980	177510	27.64
MIRCELECTR	EQ	01-Oct-2020	8.35	8.35	8.50	8.05	8.25	8.35	8.31	139062	11.56	258	95728	68.84
MIRZAINT	EQ	01-Oct-2020	50.60	51.20	52.00	50.70	50.75	50.85	51.36	158943	81.64	1386	83937	52.81
MITTAL	EQ	01-Oct-2020	19.60	19.60	20.55	18.65	20.55	20.50	19.92	18527	3.69	201	13502	72.88
MMFL	EQ	01-Oct-2020	321.45	326.05	342.50	322.30	327.00	326.20	330.96	17277	57.18	742	9869	57.12
MMP	EQ	01-Oct-2020	76.50	76.75	77.95	75.50	77.90	77.90	76.24	3279	2.50	31	3131	95.49
MMTC	EQ	01-Oct-2020	16.20	16.30	16.65	16.20	16.35	16.35	16.41	220896	36.26	827	100670	45.57
MODIRUBBER	BE	01-Oct-2020	30.00	30.00	30.00	28.75	28.75	28.75	29.50	166	0.05	6	-	-
MOHOTAIND	EQ	01-Oct-2020	8.00	7.65	8.20	7.65	8.20	7.80	7.76	5399	0.42	23	4346	80.50
MOIL	EQ	01-Oct-2020	140.25	142.00	144.95	141.20	143.55	143.45	143.08	153887	220.18	3156	94337	61.30
MOLDTECH	EQ	01-Oct-2020	40.60	40.50	42.00	40.50	41.00	41.00	41.04	10541	4.33	153	7450	70.68
MOLDTKPAC	EQ	01-Oct-2020	285.10	285.05	290.00	283.10	283.10	284.15	285.21	18536	52.87	713	10149	54.75
MONTECARLO	EQ	01-Oct-2020	171.95	175.00	179.80	172.85	176.30	176.10	177.41	19148	33.97	841	11947	62.39
MORARJEE	EQ	01-Oct-2020	9.25	9.00	9.25	8.85	8.95	9.10	9.16	2515	0.23	24	2514	99.96
MOREPENLAB	EQ	01-Oct-2020	24.50	24.90	24.90	23.85	23.90	23.90	24.16	1264971	305.65	2332	704160	55.67
MOTHERSUMI	EQ	01-Oct-2020	114.85	115.35	117.75	114.90	116.00	116.15	116.36	4974636	5788.64	22390	658927	13.25
MOTILALOFS	EQ	01-Oct-2020	650.20	653.40	653.50	629.00	629.50	631.90	637.37	105352	671.48	10109	66966	63.56
MOTOGENFIN	EQ	01-Oct-2020	15.40	15.00	15.70	14.80	15.60	15.25	15.32	1834	0.28	23	1037	56.54
MPHASIS	EQ	01-Oct-2020	1383.45	1391.00	1404.90	1345.00	1345.00	1356.90	1368.04	263804	3608.94	23962	112788	42.75
MPSLTD	EQ	01-Oct-2020	404.45	404.50	419.00	400.15	400.15	401.05	406.06	7192	29.20	345	5294	73.61
MPTODAY	SM	01-Oct-2020	13.00	13.65	13.65	12.65	12.65	12.65	13.15	4000	0.53	2	4000	100.00
MRF	EQ	01-Oct-2020	59572.20	59570.00	60695.00	59400.00	60510.00	60578.30	60318.81	15857	9564.75	8034	5479	34.55
MRO-TEK	EQ	01-Oct-2020	22.75	23.80	23.80	21.80	22.80	22.80	22.27	2821	0.63	23	2750	97.48
MRPL	EQ	01-Oct-2020	25.70	25.75	26.55	25.50	26.40	26.35	26.20	1424873	373.34	2704	895812	62.87
MSPL	EQ	01-Oct-2020	6.30	6.20	6.60	6.00	6.60	6.40	6.34	10237	0.65	33	9012	88.03
MSTCLTD	EQ	01-Oct-2020	164.25	163.60	165.00	160.00	161.90	161.35	162.85	156817	255.37	2521	79544	50.72
MTEDUCARE	EQ	01-Oct-2020	10.75	11.00	11.00	10.30	10.50	10.55	10.62	85607	9.10	261	48152	56.25
MTNL	EQ	01-Oct-2020	8.30	8.35	8.45	7.50	8.35	8.25	8.18	522556	42.75	3615	254646	48.73
MUKANDENGG	EQ	01-Oct-2020	9.85	9.50	10.00	9.45	9.85	9.45	9.52	11753	1.12	43	11743	99.91
MUKANDLTD	EQ	01-Oct-2020	48.95	51.35	51.35	51.35	51.35	51.35	51.35	38865	19.96	117	38865	100.00
MUKANDLTD	P1	01-Oct-2020	4.70	4.70	4.70	4.70	4.70	4.70	4.70	2	0.00	1	2	100.00
MUKTAARTS	EQ	01-Oct-2020	26.10	27.40	27.40	27.40	27.40	27.40	27.40	3959	1.08	24	3959	100.00
MUNJALAU	EQ	01-Oct-2020	59.55	58.60	58.95	57.45	57.55	57.70	58.21	213942	124.54	2493	107375	50.19
MUNJALSHOW	EQ	01-Oct-2020	127.45	127.45	130.50	126.35	127.40	126.90	128.27	20490	26.28	818	9494	46.33
MURUDCERA	EQ	01-Oct-2020	14.60	15.50	15.50	14.85	15.05	15.05	15.07	70753	10.66	329	26952	38.09
MUTHOOTCAP	EQ	01-Oct-2020	385.30	385.25	408.70	385.25	396.55	397.15	394.60	27533	108.64	1327	12670	46.02
MUTHOOTFIN	EQ	01-Oct-2020	1132.10	1138.00	1160.00	1126.20	1154.15	1153.75	1144.70	1881074	21532.70	62859	386179	20.53
N100	EQ	01-Oct-2020	819.20	888.00	888.00	826.60	826.60	827.66	828.13	19612	162.41	1089	13666	69.68
NABARD	N2	01-Oct-2020	1257.99	1258.00	1261.00	1258.00	1260.00	1260.49	1259.98	1377	17.35	48	1347	97.82
NACLIND	EQ	01-Oct-2020	38.25	38.85	39.10	37.80	38.25	38.10	38.19	44076	16.83	288	30058	68.20
NAGAFERT	EQ	01-Oct-2020	4.15	4.20	4.35	4.15	4.30	4.35	4.29	366092	15.72	423	193403	52.83
NAGREEKEXP	EQ	01-Oct-2020	13.20	13.20	13.55	13.15	13.25	13.30	13.40	1630	0.22	17	1330	81.60
NAHARCAP	EQ	01-Oct-2020	63.30	62.00	67.40	62.00	64.90	64.90	64.52	1705	1.10	26	1452	85.16
NAHARINDUS	EQ	01-Oct-2020	25.10	24.95	26.25	24.75	26.20	26.00	25.72	11382	2.93	262	6596	57.95
NAHARPOLY	EQ	01-Oct-2020	65.45	65.90	65.90	63.10	64.80	64.85	64.81	9486	6.15	178	5297	55.84
NAHARSPING	EQ	01-Oct-2020	37.65	37.00	41.90	35.90	41.10	40.65	39.84	32715	13.03	375	26435	80.80
NAM-INDIA	EQ	01-Oct-2020	262.10	264.40	268.85	263.20	266.00	266.10	266.00	488259	1298.75	11525	251013	51.41
NATCOPHARM	EQ	01-Oct-2020	949.90	973.00	973.50	921.60	932.05	937.85	951.37	631201	6005.05	23308	144871	22.95
NATHBIOGEN	EQ	01-Oct-2020	284.80	287.45	299.70	284.25	289.55	289.65	291.16	45483	132.43	2104	19686	43.28
NATIONALUM	EQ	01-Oct-2020	32.25	32.55	33.30	31.95	32.20	32.15	32.64	12498033	4079.34	20105	1506957	12.06
NATNLSTEEL	BE	01-Oct-2020	3.35	3.30	3.30	3.20	3.20	3.20	3.25	1391	0.05	6	-	-
NAUKRI	EQ	01-Oct-2020	3634.70	3660.00	3672.95	3586.55	3596.05	3609.15	3634.25	289433	10518.72	17291	66670	23.03
NAVINFLUOR	EQ	01-Oct-2020	2202.35	2224.00	2229.95	2125.00	2132.00	2134.30	2164.75	91583	1982.54	13203	51357	56.08
NAVKARCORP	EQ	01-Oct-2020	25.05	25.30	25.75	25.15	25.40	25.50	25.48	124263	31.67	613	56798	45.71
NAVNETEDUL	EQ	01-Oct-2020	76.05	76.65	77.35	76.60	77.05	77.05	77.12	41559	32.05	316	38803	93.37
NBCC	EQ	01-Oct-2020	23.60	23.80	24.25	23.65	23.75	23.75	23.91	2531633	605.40	6982	1082598	42.76
NBIFIN	EQ	01-Oct-2020	1598.60	1542.40	1596.00	1506.65	1596.00	1583.95	1571.40	731	11.49	50	667	91.24
NBVENTURES	EQ	01-Oct-2020	56.80	57.40	58.80	57.05	58.50	58.25	57.96	205842	119.30	1565	74270	36.08
NCC	EQ	01-Oct-2020	35.60	35.55	36.15	35.15	35.20	35.45	35.66	7042055	2511.15	13897	1790775	25.43
NCLIND	EQ	01-Oct-2020	106.35	107.50	107.50	104.00	105.50	105.65	106.29	121719	129.38	1708	62749	51.55
NDGL	EQ	01-Oct-2020	615.95	624.30	624.30	582.60	615.85	602.90	604.93	245	1.48	24	172	70.20
NDL	BE	01-Oct-2020	19.45	19.55	20.40	19.10	20.30	20.25	20.28	25249	5.12	89	-	-
NDRAUTO	EQ	01-Oct-2020	133.70	133.70	139.95	127.10	132.00	129.55	130.91	7456	9.76	281	4580	61.43
NDTV	EQ	01-Oct-2020	31.95	32.50	33.40	31.45	31.50	31.65	32.04	15726	5.04	197	8519	54.17
NECCLTD	EQ	01-Oct-2020	8.25	8.45	8.60	8.20	8.50	8.45	8.43	10193	0.86	90	8687	85.23
NECLIFE	EQ	01-Oct-2020	22.75	22.80	23.20	21.80	22.00	22.00	22.43	408932	91.74	1593	246073	60.17
NELCAST	EQ	01-Oct-2020	60.40	60.00	60.00	58.05	58.35	58.35	58.98	86235	50.86	977	48608	56.37
NELCO	EQ	01-Oct-2020	197.50	200.50	200.85	196.00	197.50	196.40	197.79	42772	84.60	1394	21459	50.17
NEOGEN	EQ	01-Oct-2020	670.95	675.60	682.70	665.00	665.00	669.20	673.13	10017	67.43	1270	5804	57.94
NESCO	EQ	01-Oct-2020	538.65	548.50	558.00	531.00	533.70	532.45	539.88	128081	691.49	5466	63556	49.62
NESTLEIND	EQ	01-Oct-2020	15918.65	15919.00	16050.00	15797.60	16000.00	16000.50	15956.42	62638	9994.78	15751	21816	34.83
NETF	EQ	01-Oct-2020	131.01	136.97	136.97	130.00	131.07	131.07	136.53	192	0.26	23	178	92.71
NETFCONSUM	EQ	01-Oct-2020	53.66	52.15	53.88	52.15	53.30	53.53	53.39	2629	1.40	48	2397	91.18
NETFDIVOPP	EQ	01-Oct-2020	28.19	28.94	28.94	27.20	27.89	27.89	27.36	1591	0.44	30	1300	81.71
NETFIT	EQ	01-Oct-2020	20.00	20.50	20.98	19.95	20.24	20.20	20.19	157472	31.79	547	126121	80.09
NETFLTGILT	EQ	01-Oct-2020	21.91	22.00	22.00	21.87	21.90	21.90	21.94	32947	7.23	60	26061	79.10
NETFMID150	EQ	01-Oct-2020	65.14	65.01	65.99	65.01	65.35	65.76	65.71	36750	24.15	307	20729	56.41
NETFNIF100	EQ	01-Oct-2020	115.50	118.00	121.80	115.01	120.00	120.00	120.15	709	0.85	20	449	63.33
NETFNV20	EQ	01-Oct-2020	60.20	60.02	60.70	60.02	60.08	60.12	60.11	1832	1.10	23	1811	98.85
NETWORK18	EQ	01-Oct-2020	33.05	33.10	34.05	33.10	33.60	33.55	33.57	549856	184.59	1695	300690	54.69
NEULANDLAB	EQ	01-Oct-2020	1147.70	1180.00	1189.80	1155.75	1176.30	1177.95	1172.52	144898	1698.96	7628	61929	42.74
NEWGEN	EQ	01-Oct-2020	216.75	218.00	223.00	216.90	219.10	219.55	221.18	30638	67.76	1955	17806	58.12
NEXTMEDIA	BE	01-Oct-2020	4.55	4.35	4.35	4.35	4.35	4.35	4.35	1194	0.05	6	-	-
NFL	EQ	01-Oct-2020	32.35	33.90	33.90	32.85	33.05	33.00	33.18	445964	147.95	1869	161691	36.26
NH	EQ	01-Oct-2020	358.00	362.00	363.20	346.00	347.90	347.60	351.37	106200	373.16	7262	52270	49.22
NHAI	N1	01-Oct-2020	1052.66	1054.69	1098.90	1053.50	1053.85	1054.32	1056.74	2148	22.70	47	2032	94.60
NHAI	N2	01-Oct-2020	1208.06	1209.99	1210.50	1205.00	1210.00	1210.33	1209.59	20423	247.03	103	18323	89.72
NHAI	N4	01-Oct-2020	1324.95	1324.95	1324.95	1324.95	1324.95	1324.95	1324.95	50	0.66	5	50	100.00
NHAI	N6	01-Oct-2020	1319.00	1319.00	1322.99	1315.50	1315.50	1315.83	1317.15	2505	32.99	48	2003	79.96
NHAI	N8	01-Oct-2020	1170.00	1175.01	1190.00	1175.00	1190.00	1190.00	1175.15	505	5.93	6	505	100.00
NHAI	NA	01-Oct-2020	1260.05	1259.00	1265.00	1259.00	1265.00	1264.20	1262.92	5930	74.89	47	4316	72.78
NHAI	NE	01-Oct-2020	1229.00	1234.99	1235.00	1230.00	1235.00	1235.00	1230.77	240	2.95	8	234	97.50
NHBTF2014	N6	01-Oct-2020	7365.00	7380.00	7380.00	7340.01	7350.20	7350.20	7352.56	20	1.47	3	20	100.00
NHBTF2023	N6	01-Oct-2020	6600.00	6745.00	6745.00	6745.00	6745.00	6745.00	6745.00	2	0.13	1	2	100.00
NHPC	EQ	01-Oct-2020	20.20	20.30	20.35	20.15	20.30	20.25	20.27	1552241	314.62	5134	751798	48.43
NIACL	EQ	01-Oct-2020	104.60	105.80	106.10	104.40	105.90	105.15	105.14	89967	94.59	2107	36325	40.38
NIBL	EQ	01-Oct-2020	6.25	6.25	6.35	6.15	6.15	6.25	6.30	3690	0.23	47	3690	100.00
NIFTYBEES	EQ	01-Oct-2020	119.93	120.50	121.74	119.72	121.60	121.61	121.31	1429824	1734.48	10111	600477	42.00
NIFTYEES	EQ	01-Oct-2020	14590.65	14583.00	14583.00	14583.00	14583.00	14583.00	14583.00	1	0.15	1	1	100.00
NIITLTD	EQ	01-Oct-2020	133.15	134.85	135.50	131.05	131.40	131.75	133.19	321208	427.81	4149	123674	38.50
NILAINFRA	EQ	01-Oct-2020	4.60	4.65	4.70	4.50	4.50	4.50	4.59	396258	18.20	474	340180	85.85
NILASPACES	EQ	01-Oct-2020	1.15	1.15	1.20	1.10	1.20	1.15	1.17	115942	1.36	53	114532	98.78
NILKAMAL	EQ	01-Oct-2020	1312.15	1318.75	1326.05	1305.50	1310.00	1310.10	1315.11	3439	45.23	508	2081	60.51
NIPPOBATRY	EQ	01-Oct-2020	553.00	551.95	572.75	551.05	560.00	560.40	558.96	1892	10.58	267	1189	62.84
NIRAJ	EQ	01-Oct-2020	36.50	38.30	38.30	37.35	38.30	38.30	38.26	3221	1.23	59	2861	88.82
NITCO	EQ	01-Oct-2020	16.55	17.20	17.20	16.60	16.60	16.75	16.79	35867	6.02	239	28613	79.78
NITINFIRE	BZ	01-Oct-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.63	56805	0.36	25	-	-
NITINSPIN	EQ	01-Oct-2020	37.95	38.50	39.20	37.50	38.80	38.75	38.43	35456	13.63	465	22824	64.37
NKIND	EQ	01-Oct-2020	22.20	23.00	23.00	21.50	23.00	23.00	22.26	1599	0.36	7	1599	100.00
NLCINDIA	EQ	01-Oct-2020	49.50	50.00	50.55	49.85	50.45	50.40	50.37	257474	129.68	1670	163419	63.47
NMDC	EQ	01-Oct-2020	82.25	83.00	83.85	82.30	82.65	82.60	83.06	3433650	2851.86	14145	1107108	32.24
NOCIL	EQ	01-Oct-2020	142.00	142.80	144.70	140.40	140.90	141.95	142.38	1258395	1791.68	11295	286386	22.76
NOIDATOLL	EQ	01-Oct-2020	3.50	3.40	3.50	3.35	3.45	3.40	3.41	18972	0.65	49	15722	82.87
NORBTEAEXP	BE	01-Oct-2020	12.30	11.75	12.90	11.70	12.80	12.75	12.33	16958	2.09	191	-	-
NPBET	EQ	01-Oct-2020	115.22	115.70	123.62	114.44	119.00	119.06	119.71	4716	5.65	50	4302	91.22
NRAIL	EQ	01-Oct-2020	194.40	195.95	196.00	190.00	193.00	190.95	192.49	22440	43.20	361	19784	88.16
NRBBEARING	EQ	01-Oct-2020	72.75	73.15	73.60	72.70	72.90	72.95	72.98	97867	71.42	1458	57984	59.25
NSIL	EQ	01-Oct-2020	753.00	739.95	769.50	739.95	744.00	744.55	754.72	2362	17.83	477	617	26.12
NTL	BE	01-Oct-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	2401	0.04	9	-	-
NTPC	EQ	01-Oct-2020	85.10	85.80	85.80	84.50	84.75	84.90	84.97	18244685	15503.21	35682	6250902	34.26
NTPC	N4	01-Oct-2020	1189.55	1204.20	1275.00	1204.20	1226.99	1226.99	1240.65	240	2.98	6	200	83.33
NTPC	N6	01-Oct-2020	1470.40	1470.60	1470.60	1465.00	1465.00	1465.00	1465.13	221	3.24	6	221	100.00
NTPC	N7	01-Oct-2020	14.16	14.16	14.19	14.16	14.16	14.16	14.16	18151	2.57	83	18151	100.00
NTPC	NB	01-Oct-2020	1120.00	1100.11	1149.50	1100.11	1102.72	1130.77	1130.81	432	4.89	9	246	56.94
NTPC	ND	01-Oct-2020	1289.00	1290.01	1290.01	1290.01	1290.01	1290.01	1290.01	8	0.10	1	8	100.00
NUCLEUS	EQ	01-Oct-2020	670.35	676.00	695.00	670.00	678.00	673.80	680.04	123403	839.19	6157	52429	42.49
NXTDIGITAL	EQ	01-Oct-2020	646.40	652.85	668.00	648.05	656.45	665.00	661.05	6553	43.32	575	5031	76.77
OAL	EQ	01-Oct-2020	351.00	371.00	371.00	340.00	350.00	344.75	352.59	18258	64.38	971	11407	62.48
OBEROIRLTY	EQ	01-Oct-2020	394.20	396.00	411.95	395.95	409.00	408.30	406.27	152591	619.93	9221	60215	39.46
OCCL	EQ	01-Oct-2020	751.25	745.05	767.15	745.05	765.90	760.45	757.52	3476	26.33	272	2535	72.93
OFSS	EQ	01-Oct-2020	3072.55	3095.00	3095.05	3022.00	3046.95	3040.95	3057.75	17647	539.60	2540	9294	52.67
OIL	EQ	01-Oct-2020	89.30	87.65	89.10	87.00	88.40	88.70	88.10	451396	397.70	4909	138826	30.75
OILCOUNTUB	EQ	01-Oct-2020	4.15	4.20	4.20	4.00	4.15	4.15	4.13	7016	0.29	52	6849	97.62
OISL	EQ	01-Oct-2020	2.95	3.05	3.05	2.95	3.00	3.00	3.00	32445	0.97	34	31373	96.70
OLECTRA	EQ	01-Oct-2020	63.15	63.40	64.95	62.95	63.80	63.35	63.55	37665	23.94	611	20952	55.63
OMAXAUTO	EQ	01-Oct-2020	39.65	40.30	40.30	39.30	40.00	40.00	39.98	15672	6.27	305	10892	69.50
OMAXE	EQ	01-Oct-2020	67.15	67.15	69.90	64.50	67.10	66.70	67.21	101255	68.05	578	86372	85.30
OMKARCHEM	EQ	01-Oct-2020	7.10	7.00	7.45	6.80	7.00	7.00	7.17	48558	3.48	244	26758	55.11
OMMETALS	EQ	01-Oct-2020	17.30	17.95	17.95	17.15	17.55	17.65	17.55	42081	7.39	201	31873	75.74
ONELIFECAP	EQ	01-Oct-2020	6.25	6.25	6.25	6.00	6.10	6.05	6.05	1062	0.06	10	862	81.17
ONEPOINT	EQ	01-Oct-2020	11.05	11.65	11.65	11.25	11.30	11.30	11.31	878	0.10	16	789	89.86
ONGC	EQ	01-Oct-2020	69.25	67.50	69.40	66.65	68.90	69.15	68.14	20869336	14219.96	107625	2531936	12.13
ONMOBILE	EQ	01-Oct-2020	44.45	45.05	45.60	43.25	43.50	43.35	44.18	89665	39.61	748	57012	63.58
ONWARDTEC	EQ	01-Oct-2020	63.30	63.90	64.60	62.45	62.75	63.65	63.79	21576	13.76	209	10632	49.28
OPTIEMUS	EQ	01-Oct-2020	56.40	59.20	59.20	57.85	59.20	59.20	59.16	23813	14.09	208	20991	88.15
OPTOCIRCUI	EQ	01-Oct-2020	5.15	4.95	5.40	4.90	5.20	5.25	5.11	1220512	62.36	1153	569104	46.63
ORBTEXP	EQ	01-Oct-2020	57.35	58.65	58.70	55.00	56.00	56.45	56.91	11772	6.70	291	5460	46.38
ORICONENT	EQ	01-Oct-2020	18.05	18.20	18.50	17.60	17.95	17.90	17.97	61980	11.14	269	43383	70.00
ORIENTABRA	EQ	01-Oct-2020	19.80	19.85	20.45	19.50	20.20	20.15	19.94	45666	9.11	285	26468	57.96
ORIENTALTL	EQ	01-Oct-2020	9.05	9.10	9.40	8.90	9.00	9.15	9.23	12568	1.16	115	7896	62.83
ORIENTBELL	EQ	01-Oct-2020	99.80	103.40	108.40	102.00	106.00	106.80	105.60	69906	73.82	1790	33283	47.61
ORIENTCEM	EQ	01-Oct-2020	61.25	61.20	62.25	60.15	60.80	60.85	61.16	203745	124.60	2530	140082	68.75
ORIENTELEC	EQ	01-Oct-2020	181.45	183.00	184.50	174.00	178.00	176.10	176.83	858234	1517.58	9500	524753	61.14
ORIENTHOT	EQ	01-Oct-2020	20.70	21.00	21.35	20.65	21.00	20.90	20.97	12584	2.64	125	8022	63.75
ORIENTPPR	EQ	01-Oct-2020	16.45	16.70	16.70	16.10	16.20	16.15	16.38	319893	52.38	1001	131165	41.00
ORIENTREF	EQ	01-Oct-2020	198.50	201.85	203.90	195.30	197.95	198.20	199.23	79815	159.02	705	70555	88.40
ORISSAMINE	EQ	01-Oct-2020	2218.60	2285.00	2420.00	2254.85	2329.00	2324.30	2364.53	54694	1293.26	9180	14326	26.19
ORTEL	BZ	01-Oct-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	3327	0.03	7	-	-
ORTINLABSS	EQ	01-Oct-2020	19.95	20.40	20.40	19.05	19.85	19.45	19.83	21677	4.30	137	18935	87.35
OSWALAGRO	EQ	01-Oct-2020	9.60	9.40	10.00	9.15	9.25	9.35	9.69	64839	6.28	212	38748	59.76
OSWALSEEDS	SM	01-Oct-2020	42.80	44.10	44.10	44.10	44.10	44.10	44.10	4000	1.76	1	4000	100.00
PAGEIND	EQ	01-Oct-2020	21335.95	21745.00	21857.55	21345.00	21425.00	21422.40	21562.86	84008	18114.53	18018	17942	21.36
PAISALO	EQ	01-Oct-2020	419.20	420.00	425.00	415.35	418.20	421.80	421.39	13682	57.66	425	7536	55.08
PALASHSECU	EQ	01-Oct-2020	34.95	35.35	35.35	33.40	33.40	33.40	33.86	772	0.26	11	506	65.54
PALREDTEC	BE	01-Oct-2020	24.55	25.30	25.75	23.40	25.75	25.75	24.98	2998	0.75	36	-	-
PANACEABIO	BE	01-Oct-2020	181.50	175.25	190.55	175.25	190.00	190.20	184.80	52040	96.17	723	-	-
PANACHE	EQ	01-Oct-2020	51.10	49.60	53.05	49.50	49.50	49.50	50.87	14315	7.28	37	5985	41.81
PANAMAPET	EQ	01-Oct-2020	54.50	54.95	56.35	54.05	56.00	55.85	55.08	35789	19.71	399	21935	61.29
PAPERPROD	EQ	01-Oct-2020	310.50	315.40	318.00	301.35	312.65	311.70	312.57	373346	1166.96	10476	183562	49.17
PARABDRUGS	BZ	01-Oct-2020	2.35	2.45	2.45	2.25	2.25	2.25	2.26	18854	0.43	21	-	-
PARACABLES	EQ	01-Oct-2020	6.80	6.80	7.10	6.80	6.90	6.90	6.95	63098	4.38	346	35179	55.75
PARAGMILK	EQ	01-Oct-2020	106.35	107.30	109.00	105.00	105.30	105.45	106.05	216521	229.63	2672	95360	44.04
PARSVNATH	EQ	01-Oct-2020	2.45	2.35	2.55	2.35	2.55	2.45	2.41	19381	0.47	75	13900	71.72
PASHUPATI	SM	01-Oct-2020	59.00	58.50	58.50	58.50	58.50	58.50	58.50	40000	23.40	1	40000	100.00
PATELENG	EQ	01-Oct-2020	12.80	12.80	12.90	12.30	12.45	12.45	12.59	89524	11.27	388	47803	53.40
PATINTLOG	EQ	01-Oct-2020	23.70	23.15	24.50	23.15	24.00	24.05	24.21	24806	6.01	124	17629	71.07
PATSPINLTD	EQ	01-Oct-2020	4.50	4.30	4.55	4.30	4.35	4.35	4.44	1002	0.04	6	500	49.90
PCJEWELLER	EQ	01-Oct-2020	14.00	14.30	14.40	13.95	14.20	14.20	14.16	612959	86.79	1390	402934	65.74
PDMJEPAPER	EQ	01-Oct-2020	14.40	14.25	14.70	14.25	14.65	14.55	14.52	43824	6.36	148	38341	87.49
PDSMFL	EQ	01-Oct-2020	306.80	309.85	311.00	306.00	310.90	310.45	309.85	849	2.63	48	701	82.57
PEARLPOLY	EQ	01-Oct-2020	17.80	16.95	18.25	16.95	17.75	17.20	17.18	7397	1.27	64	4787	64.72
PEL	EQ	01-Oct-2020	1253.50	1260.10	1315.90	1256.00	1293.50	1297.20	1295.07	2048511	26529.57	58549	206129	10.06
PENIND	EQ	01-Oct-2020	16.05	16.00	16.40	15.55	16.20	16.20	16.09	246835	39.72	706	62631	25.37
PENINLAND	EQ	01-Oct-2020	4.50	4.60	4.70	4.40	4.70	4.70	4.59	136698	6.28	141	105405	77.11
PENTAGOLD	SM	01-Oct-2020	21.50	22.00	22.00	22.00	22.00	22.00	22.00	9000	1.98	2	9000	100.00
PERSISTENT	EQ	01-Oct-2020	1341.25	1342.05	1354.95	1288.00	1305.00	1303.75	1309.11	206017	2697.00	8585	135829	65.93
PETRONET	EQ	01-Oct-2020	220.65	221.30	223.90	219.35	220.75	220.70	220.97	4508165	9961.65	30057	3099947	68.76
PFC	EQ	01-Oct-2020	86.20	86.80	88.95	86.65	88.65	88.65	88.13	4005502	3530.01	69913	1032334	25.77
PFC	N3	01-Oct-2020	1335.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	210	2.75	2	210	100.00
PFC	N4	01-Oct-2020	1055.03	1056.15	1058.00	1053.61	1053.61	1054.29	1055.02	3329	35.12	28	3275	98.38
PFC	N6	01-Oct-2020	1205.66	1258.74	1258.74	1258.74	1258.74	1258.74	1258.74	1	0.01	1	1	100.00
PFC	N8	01-Oct-2020	1459.81	1461.99	1462.00	1461.02	1462.00	1461.85	1461.97	418	6.11	5	418	100.00
PFIZER	EQ	01-Oct-2020	4899.65	4910.00	4932.00	4860.00	4919.25	4901.75	4886.88	33231	1623.96	9939	17540	52.78
PFOCUS	EQ	01-Oct-2020	42.05	42.50	44.20	40.00	40.30	40.80	42.39	78806	33.41	901	46795	59.38
PFS	EQ	01-Oct-2020	18.00	18.10	18.70	17.85	18.70	18.40	18.30	524268	95.94	890	480159	91.59
PGEL	BE	01-Oct-2020	84.00	83.10	88.20	79.80	88.20	88.20	86.87	54965	47.75	272	-	-
PGHH	EQ	01-Oct-2020	9946.70	9935.15	9987.90	9780.55	9865.00	9866.50	9840.35	7698	757.51	2652	3572	46.40
PGHL	EQ	01-Oct-2020	4999.20	5040.05	5368.00	5006.65	5238.10	5234.45	5223.77	29950	1564.52	7853	12724	42.48
PGIL	EQ	01-Oct-2020	147.15	147.25	155.95	133.95	155.95	155.20	150.13	17412	26.14	456	13043	74.91
PHILIPCARB	EQ	01-Oct-2020	131.75	132.75	136.50	131.50	132.85	132.90	134.32	2187984	2938.97	26900	558809	25.54
PHOENIXLTD	EQ	01-Oct-2020	582.70	589.00	606.00	581.20	599.60	599.95	596.24	399379	2381.26	30916	261577	65.50
PIDILITIND	EQ	01-Oct-2020	1434.25	1444.00	1467.70	1434.00	1464.00	1463.00	1452.95	670055	9735.57	22636	202434	30.21
PIIND	EQ	01-Oct-2020	1971.50	1972.00	1999.10	1933.00	1956.00	1945.30	1960.28	95828	1878.50	12329	46684	48.72
PILANIINVS	EQ	01-Oct-2020	1552.45	1580.00	1610.00	1580.00	1604.00	1604.00	1597.23	1450	23.16	1088	1154	79.59
PILITA	EQ	01-Oct-2020	6.30	6.35	6.55	6.10	6.55	6.50	6.33	73625	4.66	183	64529	87.65
PIONDIST	EQ	01-Oct-2020	100.25	100.50	104.00	100.00	101.25	101.05	101.40	1886	1.91	72	1361	72.16
PIONEEREMB	EQ	01-Oct-2020	22.05	21.90	22.30	20.50	20.80	20.95	21.13	52048	11.00	359	41486	79.71
PITTIENG	EQ	01-Oct-2020	31.35	32.10	32.10	29.70	30.65	30.55	30.92	262469	81.15	1611	38111	14.52
PKTEA	BE	01-Oct-2020	211.05	221.60	221.60	201.00	214.95	204.25	206.02	1662	3.42	44	-	-
PLASTIBLEN	EQ	01-Oct-2020	193.40	196.55	196.55	188.05	193.40	191.90	190.54	5676	10.81	183	4421	77.89
PNB	EQ	01-Oct-2020	28.55	27.80	29.00	27.70	28.00	28.00	28.16	62180749	17511.45	81431	9463432	15.22
PNBGILTS	EQ	01-Oct-2020	39.90	40.00	40.35	39.50	39.65	39.60	39.82	125324	49.90	728	72144	57.57
PNBHOUSING	EQ	01-Oct-2020	338.15	341.80	346.00	332.00	334.00	335.55	339.80	207960	706.64	4152	62899	30.25
PNC	EQ	01-Oct-2020	13.90	14.00	14.90	13.60	14.00	14.10	14.14	24326	3.44	127	17999	73.99
PNCINFRA	EQ	01-Oct-2020	156.20	157.15	159.20	157.15	157.60	158.20	158.35	47223	74.78	1401	25000	52.94
PODDARHOUS	EQ	01-Oct-2020	160.05	173.00	173.00	157.05	159.10	159.15	160.60	1247	2.00	64	758	60.79
PODDARMENT	EQ	01-Oct-2020	190.60	197.95	197.95	190.00	193.75	192.70	193.46	5133	9.93	222	2848	55.48
POKARNA	EQ	01-Oct-2020	131.40	132.35	137.95	132.20	137.95	137.30	134.71	55675	75.00	444	44386	79.72
POLYCAB	EQ	01-Oct-2020	819.90	828.90	834.20	815.00	821.50	820.15	823.34	118171	972.95	10888	52338	44.29
POLYMED	EQ	01-Oct-2020	458.55	461.05	469.35	457.55	468.00	466.95	464.08	63957	296.81	2255	27139	42.43
POLYPLEX	EQ	01-Oct-2020	700.05	713.95	720.00	704.00	715.00	714.40	711.28	45344	322.52	2524	29683	65.46
PONNIERODE	EQ	01-Oct-2020	152.55	157.00	157.00	151.00	154.75	152.75	152.13	3183	4.84	104	1814	56.99
POWERGRID	EQ	01-Oct-2020	162.45	164.75	166.00	162.80	164.25	164.60	164.38	8356973	13737.31	40696	2485008	29.74
POWERINDIA	EQ	01-Oct-2020	924.35	947.50	995.00	920.05	990.00	971.80	962.08	157888	1519.00	2417	109212	69.17
POWERMECH	EQ	01-Oct-2020	403.45	412.00	418.80	404.60	406.15	406.05	406.82	24627	100.19	912	11574	47.00
PPAP	EQ	01-Oct-2020	238.55	244.00	250.00	232.30	240.50	239.80	244.59	97888	239.42	2529	33889	34.62
PPL	EQ	01-Oct-2020	71.25	71.00	72.75	69.20	69.25	69.50	70.51	26413	18.63	367	18488	70.00
PRABHAT	EQ	01-Oct-2020	63.35	63.20	63.80	62.60	62.60	62.65	63.01	8993	5.67	114	7446	82.80
PRAENG	EQ	01-Oct-2020	6.10	6.40	6.70	6.25	6.70	6.70	6.64	121511	8.07	172	84299	69.38
PRAJIND	EQ	01-Oct-2020	72.05	72.45	72.95	70.50	70.90	70.90	71.69	521349	373.76	5961	147211	28.24
PRAKASH	EQ	01-Oct-2020	39.55	39.70	40.40	39.40	39.65	39.90	40.03	191065	76.48	910	147982	77.45
PRAKASHSTL	EQ	01-Oct-2020	0.70	0.65	0.70	0.65	0.65	0.65	0.66	144849	0.95	79	125846	86.88
PRAXIS	BE	01-Oct-2020	38.20	39.45	39.45	36.65	38.00	38.00	37.16	3847	1.43	47	-	-
PRECAM	EQ	01-Oct-2020	34.00	35.70	35.75	34.50	35.50	35.10	35.06	180946	63.44	1244	130713	72.24
PRECOT	BE	01-Oct-2020	30.50	30.50	30.50	29.55	29.65	29.65	30.02	1090	0.33	13	-	-
PRECWIRE	EQ	01-Oct-2020	127.45	130.20	152.90	130.20	151.75	152.35	148.18	722791	1071.00	10601	196358	27.17
PREMEXPLN	EQ	01-Oct-2020	120.85	117.70	123.25	117.70	122.30	119.10	119.74	4177	5.00	241	2752	65.88
PREMIER	BE	01-Oct-2020	2.95	2.95	2.95	2.95	2.95	2.95	2.95	320	0.01	5	-	-
PREMIERPOL	EQ	01-Oct-2020	24.00	25.90	25.90	23.40	24.20	23.80	23.82	2894	0.69	48	1757	60.71
PRESSMN	EQ	01-Oct-2020	17.35	17.75	17.75	17.00	17.20	17.25	17.33	14659	2.54	141	11600	79.13
PRESTIGE	EQ	01-Oct-2020	251.85	254.40	265.00	252.15	253.10	253.85	258.65	783823	2027.38	12037	225222	28.73
PRICOLLTD	EQ	01-Oct-2020	46.95	46.80	48.00	44.65	44.65	44.65	45.45	174065	79.11	703	146081	83.92
PRIMESECU	EQ	01-Oct-2020	44.50	45.65	45.65	43.55	43.55	44.20	44.22	6499	2.87	88	5435	83.63
PRINCEPIPE	EQ	01-Oct-2020	249.70	251.90	255.00	245.00	247.00	245.95	250.38	206044	515.88	6272	101465	49.24
PROSEED	BE	01-Oct-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	110591	0.35	95	-	-
PROZONINTU	EQ	01-Oct-2020	15.70	16.10	16.10	15.70	16.00	15.85	15.87	83218	13.21	596	43025	51.70
PRSMJOHNSN	EQ	01-Oct-2020	55.70	56.45	57.80	56.05	57.05	57.20	56.97	85020	48.44	820	40678	47.85
PSB	EQ	01-Oct-2020	11.10	11.25	11.30	11.10	11.10	11.10	11.16	93468	10.43	331	65837	70.44
PSL	BE	01-Oct-2020	0.50	0.50	0.55	0.45	0.55	0.50	0.52	269065	1.40	155	-	-
PSPPROJECT	EQ	01-Oct-2020	404.05	405.95	424.80	405.05	414.30	415.80	415.44	16531	68.68	1224	8615	52.11
PSUBNKBEES	EQ	01-Oct-2020	14.07	14.35	14.40	14.10	14.20	14.21	14.24	179389	25.55	322	154972	86.39
PTC	EQ	01-Oct-2020	47.55	47.95	48.00	46.75	46.90	46.85	47.20	867423	409.40	3874	608632	70.17
PTL	EQ	01-Oct-2020	39.20	40.45	40.45	38.45	38.65	38.65	38.97	41427	16.15	413	34583	83.48
PULZ	SM	01-Oct-2020	11.90	12.45	12.45	12.45	12.45	12.45	12.45	4000	0.50	1	4000	100.00
PUNJABCHEM	EQ	01-Oct-2020	642.55	658.80	668.50	633.65	654.90	662.50	651.70	20033	130.56	919	12698	63.39
PUNJLLOYD	BZ	01-Oct-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.42	128773	1.82	84	-	-
PURVA	EQ	01-Oct-2020	42.85	43.35	43.70	42.65	43.00	42.85	43.15	17580	7.59	305	8438	48.00
PVR	EQ	01-Oct-2020	1213.20	1334.50	1395.15	1282.35	1308.00	1300.50	1328.14	11077443	147124.18	317496	832711	7.52
QGOLDHALF	EQ	01-Oct-2020	2195.50	2200.25	2202.00	2184.95	2192.50	2191.95	2191.55	2400	52.60	101	2265	94.38
QNIFTY	EQ	01-Oct-2020	1164.00	1168.00	1172.00	1168.00	1172.00	1172.00	1171.80	20	0.23	4	12	60.00
QUESS	EQ	01-Oct-2020	412.60	419.00	419.05	405.00	406.50	410.35	411.83	105729	435.42	3157	74250	70.23
QUICKHEAL	EQ	01-Oct-2020	158.05	158.95	162.40	155.55	160.55	160.45	159.37	627853	1000.59	8065	201729	32.13
RADICO	EQ	01-Oct-2020	406.30	410.25	413.80	402.00	405.00	404.00	407.63	231584	944.00	6279	112865	48.74
RADIOCITY	EQ	01-Oct-2020	18.60	18.60	18.85	18.50	18.55	18.55	18.63	189772	35.35	543	140259	73.91
RAIN	EQ	01-Oct-2020	102.60	103.40	104.95	103.15	103.25	103.50	103.88	354959	368.72	2460	142546	40.16
RAJESHEXPO	EQ	01-Oct-2020	447.05	449.95	470.80	449.90	456.50	456.90	460.01	166637	766.54	10527	37550	22.53
RAJRATAN	EQ	01-Oct-2020	313.45	314.05	330.40	314.05	317.70	318.70	319.78	3166	10.12	143	1779	56.19
RAJRAYON	BZ	01-Oct-2020	0.10	0.10	0.15	0.10	0.10	0.10	0.11	199877	0.22	19	-	-
RAJSREESUG	EQ	01-Oct-2020	12.55	12.55	12.70	12.20	12.60	12.65	12.57	4852	0.61	34	4122	84.95
RAJTV	EQ	01-Oct-2020	33.85	33.95	34.85	33.95	34.10	34.20	34.36	5049	1.74	63	3267	64.71
RALLIS	EQ	01-Oct-2020	284.90	288.30	291.60	285.00	287.20	286.00	288.55	324433	936.17	7435	119947	36.97
RAMANEWS	EQ	01-Oct-2020	13.60	13.85	14.00	13.00	13.25	13.20	13.45	71322	9.59	251	41604	58.33
RAMASTEEL	BE	01-Oct-2020	43.40	43.45	43.65	43.00	43.60	43.60	43.33	2292	0.99	17	-	-
RAMCOCEM	EQ	01-Oct-2020	753.50	764.00	764.00	742.60	745.80	746.00	750.40	656513	4926.49	12053	119866	18.26
RAMCOIND	EQ	01-Oct-2020	176.60	177.50	183.90	176.20	178.45	177.75	177.24	65044	115.29	859	51317	78.90
RAMCOSYS	EQ	01-Oct-2020	424.50	445.70	445.70	438.40	445.70	445.70	444.57	393065	1747.46	4997	188157	47.87
RAMKY	EQ	01-Oct-2020	29.65	29.90	29.90	28.90	29.75	29.55	29.68	61574	18.28	235	51294	83.30
RAMSARUP	BZ	01-Oct-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	63476	0.44	47	-	-
RANASUG	BE	01-Oct-2020	6.15	6.35	6.40	5.95	6.15	6.10	6.04	69698	4.21	142	-	-
RANEENGINE	EQ	01-Oct-2020	189.75	199.65	199.70	191.25	191.25	191.35	192.20	404	0.78	67	237	58.66
RANEHOLDIN	EQ	01-Oct-2020	410.15	414.80	428.95	411.00	420.00	422.20	422.77	18367	77.65	1295	8295	45.16
RATNAMANI	EQ	01-Oct-2020	1235.20	1245.00	1275.00	1236.40	1269.75	1267.40	1260.48	65711	828.27	1786	48187	73.33
RAYMOND	EQ	01-Oct-2020	290.70	292.65	293.00	286.10	287.70	287.15	288.72	673127	1943.45	12356	242350	36.00
RBL	EQ	01-Oct-2020	555.85	550.00	564.45	541.00	552.25	556.80	559.58	7564	42.33	629	2277	30.10
RBLBANK	EQ	01-Oct-2020	169.90	171.90	179.45	171.20	177.25	177.85	176.95	17648911	31228.92	93612	3059617	17.34
RCF	EQ	01-Oct-2020	42.60	44.10	44.40	43.30	44.35	44.00	43.80	1138325	498.61	5732	292097	25.66
RCOM	BE	01-Oct-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	1809685	31.67	2468	-	-
RECLTD	EQ	01-Oct-2020	99.10	99.95	103.10	99.65	102.25	102.45	101.86	4146210	4223.45	16555	1150303	27.74
RECLTD	N8	01-Oct-2020	1165.00	1229.20	1229.29	1229.20	1229.29	1229.29	1229.22	200	2.46	2	200	100.00
RECLTD	N9	01-Oct-2020	1322.37	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	121	1.60	4	121	100.00
RECLTD	NF	01-Oct-2020	1340.00	1340.00	1345.00	1340.00	1345.00	1345.00	1344.77	1050	14.12	8	1050	100.00
RECLTD	NI	01-Oct-2020	1210.00	1219.90	1219.90	1219.90	1219.90	1219.90	1219.90	1	0.01	1	1	100.00
REDINGTON	EQ	01-Oct-2020	118.25	119.00	122.90	116.05	118.50	117.40	119.84	1337501	1602.85	13904	350081	26.17
REFEX	EQ	01-Oct-2020	46.05	47.60	47.60	45.30	45.75	45.65	45.87	53334	24.46	694	36666	68.75
RELAXO	EQ	01-Oct-2020	666.65	672.00	672.00	655.00	659.90	658.00	666.41	129393	862.29	14569	55442	42.85
RELCAPITAL	EQ	01-Oct-2020	7.85	7.90	7.90	7.65	7.70	7.65	7.74	728742	56.41	1537	418934	57.49
RELIANCE	EQ	01-Oct-2020	2234.35	2263.80	2263.80	2214.00	2229.05	2225.25	2237.62	9591467	214620.15	237645	2356434	24.57
RELIANCEPP	E1	01-Oct-2020	1343.50	1368.15	1370.00	1325.35	1341.50	1336.85	1352.04	1889315	25544.37	41101	1410342	74.65
RELIGARE	EQ	01-Oct-2020	45.00	45.25	46.30	44.50	45.80	45.50	45.39	412851	187.40	1252	292637	70.88
RELINFRA	EQ	01-Oct-2020	22.50	22.75	22.75	21.40	21.50	21.55	21.90	1136994	249.03	3332	661988	58.22
REMSONSIND	EQ	01-Oct-2020	82.30	81.00	85.80	81.00	85.80	85.15	84.40	1990	1.68	56	1472	73.97
RENUKA	EQ	01-Oct-2020	8.95	9.10	9.25	9.05	9.10	9.05	9.12	632099	57.67	1016	360537	57.04
REPCOHOME	EQ	01-Oct-2020	165.65	167.50	168.40	162.95	164.00	164.65	166.87	396264	661.24	4585	342471	86.42
REPL	SM	01-Oct-2020	51.65	53.25	53.25	51.10	51.10	51.10	52.18	9000	4.70	3	9000	100.00
REPRO	EQ	01-Oct-2020	388.25	390.90	393.50	380.10	380.70	383.10	388.78	3930	15.28	258	2733	69.54
RESPONIND	EQ	01-Oct-2020	104.55	106.15	110.40	103.20	104.60	104.45	105.76	241626	255.54	3180	69344	28.70
REVATHI	EQ	01-Oct-2020	426.25	435.05	460.00	421.95	456.00	455.05	443.98	3333	14.80	234	2507	75.22
RGL	EQ	01-Oct-2020	249.65	245.20	255.90	243.00	244.05	246.60	247.36	1382	3.42	242	730	52.82
RHFL	EQ	01-Oct-2020	1.80	1.85	1.85	1.80	1.85	1.85	1.85	880892	16.26	416	533405	60.55
RHFL	N6	01-Oct-2020	198.00	198.00	198.00	160.00	185.00	183.03	170.47	472	0.80	39	405	85.81
RHFL	N8	01-Oct-2020	182.00	182.00	182.00	182.00	182.00	182.00	182.00	10	0.02	1	10	100.00
RICOAUTO	EQ	01-Oct-2020	29.10	29.35	29.70	29.05	29.15	29.15	29.29	269289	78.89	1274	104109	38.66
RIIL	EQ	01-Oct-2020	373.70	376.40	383.50	373.50	373.95	375.30	378.37	139437	527.59	5743	28107	20.16
RITES	EQ	01-Oct-2020	253.35	253.00	257.35	251.10	254.80	255.25	255.36	552149	1409.95	8715	308574	55.89
RKDL	EQ	01-Oct-2020	7.00	6.85	7.20	6.85	6.85	6.85	6.93	2606	0.18	19	1478	56.72
RKFORGE	EQ	01-Oct-2020	332.35	336.00	343.90	327.20	343.05	337.15	334.29	49459	165.34	1830	27589	55.78
RMCL	BE	01-Oct-2020	2.80	2.85	2.90	2.70	2.90	2.90	2.82	46358	1.31	41	-	-
RMDRIP	SM	01-Oct-2020	53.80	51.20	56.00	51.20	56.00	56.00	53.25	60000	31.95	7	26000	43.33
RML	EQ	01-Oct-2020	211.25	213.65	217.00	211.00	212.50	212.65	213.21	5873	12.52	336	3508	59.73
RNAVAL	EQ	01-Oct-2020	3.00	3.00	3.00	2.85	2.90	2.90	2.89	1266030	36.65	774	749493	59.20
ROHITFERRO	BE	01-Oct-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	2900	0.02	5	-	-
ROHLTD	BE	01-Oct-2020	64.25	67.00	67.45	66.50	67.00	67.20	67.13	21810	14.64	255	-	-
ROLLT	BE	01-Oct-2020	2.65	2.65	2.65	2.55	2.55	2.55	2.62	13435	0.35	35	-	-
ROLTA	EQ	01-Oct-2020	5.40	5.30	5.50	5.20	5.20	5.35	5.31	140580	7.47	4195	92712	65.95
ROSSARI	EQ	01-Oct-2020	797.30	800.00	811.95	790.00	799.80	795.60	801.18	202251	1620.39	10759	53496	26.45
ROSSELLIND	EQ	01-Oct-2020	150.00	150.60	153.40	143.90	147.25	147.65	148.40	13701	20.33	305	10081	73.58
ROUTE	EQ	01-Oct-2020	806.75	821.00	832.00	758.00	785.00	783.45	788.19	1835908	14470.43	73065	228365	12.44
RPGLIFE	EQ	01-Oct-2020	399.05	404.20	406.55	398.10	400.50	399.85	401.58	30657	123.11	1103	13591	44.33
RPOWER	EQ	01-Oct-2020	2.75	2.80	2.80	2.70	2.75	2.70	2.75	4231439	116.18	49431	2154565	50.92
RPPINFRA	EQ	01-Oct-2020	50.05	49.95	52.20	49.50	50.95	50.75	51.01	14890	7.60	141	13025	87.47
RPPL	SM	01-Oct-2020	89.75	85.50	85.50	85.50	85.50	85.50	85.50	1000	0.86	1	1000	100.00
RSSOFTWARE	EQ	01-Oct-2020	20.80	20.70	21.45	20.40	21.40	21.20	20.82	8620	1.79	125	6083	70.57
RSWM	BE	01-Oct-2020	87.40	87.00	91.75	87.00	91.75	91.20	91.16	10875	9.91	46	-	-
RSYSTEMS	EQ	01-Oct-2020	111.45	113.70	115.00	110.00	112.95	112.00	112.28	34475	38.71	675	25295	73.37
RTNINFRA	EQ	01-Oct-2020	5.95	6.15	6.15	5.75	5.75	5.80	5.93	412868	24.49	414	226475	54.85
RTNPOWER	EQ	01-Oct-2020	2.55	2.55	2.60	2.45	2.45	2.45	2.48	2023235	50.25	861	1297211	64.12
RUBYMILLS	EQ	01-Oct-2020	165.20	164.95	170.30	162.00	164.50	163.30	165.20	1957	3.23	81	1740	88.91
RUCHI	BE	01-Oct-2020	516.50	538.00	542.30	520.00	542.30	542.30	536.29	30524	163.70	1498	-	-
RUCHINFRA	BE	01-Oct-2020	8.15	8.30	8.55	7.75	8.55	8.55	8.22	384275	31.59	682	-	-
RUCHIRA	EQ	01-Oct-2020	50.05	51.00	52.55	51.00	52.55	52.45	51.99	31158	16.20	507	22132	71.03
RUPA	EQ	01-Oct-2020	193.05	194.20	197.45	191.55	192.15	192.50	193.57	7516	14.55	440	3510	46.70
RUSHIL	EQ	01-Oct-2020	73.60	75.00	75.00	73.00	73.65	73.30	73.71	18862	13.90	351	10731	56.89
RVNL	EQ	01-Oct-2020	19.40	19.45	19.65	19.30	19.35	19.35	19.40	1353375	262.59	5962	736339	54.41
S&SPOWER	EQ	01-Oct-2020	12.65	12.65	12.65	12.15	12.50	12.50	12.57	4364	0.55	28	4363	99.98
SABEVENTS	EQ	01-Oct-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	664	0.01	2	664	100.00
SABTN	EQ	01-Oct-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	7294	0.11	19	7294	100.00
SADBHAV	EQ	01-Oct-2020	48.20	49.75	50.60	48.40	50.60	50.60	50.40	728884	367.37	2141	567394	77.84
SADBHIN	EQ	01-Oct-2020	17.30	17.35	17.80	17.00	17.10	17.20	17.38	196438	34.15	510	132453	67.43
SAFARI	EQ	01-Oct-2020	392.15	390.40	407.20	390.40	407.20	404.95	402.93	15423	62.14	1473	10068	65.28
SAGARDEEP	EQ	01-Oct-2020	61.40	64.45	64.45	64.30	64.45	64.40	64.43	21414	13.80	318	19193	89.63
SAGCEM	EQ	01-Oct-2020	516.00	517.80	527.00	517.75	520.30	521.65	522.69	9836	51.41	448	6806	69.19
SAIL	EQ	01-Oct-2020	33.75	34.25	34.85	34.00	34.20	34.15	34.50	21022800	7253.68	23274	3800730	18.08
SAKAR	EQ	01-Oct-2020	78.95	79.90	80.00	75.80	79.50	78.35	78.13	18333	14.32	138	4791	26.13
SAKHTISUG	EQ	01-Oct-2020	8.20	8.10	8.40	8.00	8.00	8.10	8.12	13984	1.14	75	8769	62.71
SAKSOFT	EQ	01-Oct-2020	369.40	374.90	381.40	354.00	361.80	361.55	365.83	114856	420.17	4479	50740	44.18
SAKUMA	EQ	01-Oct-2020	5.95	5.95	6.05	5.90	6.05	6.00	5.98	97732	5.85	183	69449	71.06
SALASAR	EQ	01-Oct-2020	198.95	203.00	208.85	200.10	204.30	204.80	203.24	137032	278.50	1118	17647	12.88
SALONA	EQ	01-Oct-2020	54.00	54.15	54.15	51.40	51.60	52.55	53.28	1048	0.56	23	782	74.62
SALSTEEL	EQ	01-Oct-2020	2.80	2.80	2.90	2.75	2.75	2.75	2.77	10268	0.28	30	6391	62.24
SALZERELEC	EQ	01-Oct-2020	92.60	93.95	95.70	90.10	90.40	90.90	91.30	20755	18.95	439	12914	62.22
SAMBHAAV	EQ	01-Oct-2020	2.00	1.90	2.05	1.90	2.00	2.00	1.93	35840	0.69	24	27947	77.98
SANCO	EQ	01-Oct-2020	13.40	13.30	13.60	13.05	13.25	13.40	13.41	37449	5.02	98	34820	92.98
SANDESH	EQ	01-Oct-2020	501.80	509.90	522.00	496.05	501.25	506.80	508.04	2943	14.95	435	1126	38.26
SANDHAR	EQ	01-Oct-2020	244.95	250.00	250.00	244.00	248.00	248.15	247.78	14463	35.84	521	10017	69.26
SANGAMIND	EQ	01-Oct-2020	47.75	47.40	48.85	46.50	48.85	48.15	47.58	11339	5.39	436	4726	41.68
SANGHIIND	EQ	01-Oct-2020	25.55	25.45	26.70	25.35	26.50	26.45	26.28	431360	113.35	1278	252602	58.56
SANGHVIFOR	BE	01-Oct-2020	19.35	18.40	18.45	18.40	18.45	18.45	18.44	350	0.06	5	-	-
SANGHVIMOV	EQ	01-Oct-2020	81.50	80.05	82.00	78.95	80.00	80.05	80.14	20372	16.33	311	14904	73.16
SANGINITA	EQ	01-Oct-2020	69.65	72.20	72.20	65.15	71.00	68.95	69.95	27444	19.20	305	13936	50.78
SANOFI	EQ	01-Oct-2020	8640.65	8740.00	8740.00	8505.30	8679.95	8702.25	8619.40	14173	1221.63	4502	8151	57.51
SANWARIA	BZ	01-Oct-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	326253	5.71	200	-	-
SARDAEN	EQ	01-Oct-2020	229.60	231.90	242.00	228.30	228.55	229.35	234.53	43505	102.03	2448	18843	43.31
SAREGAMA	EQ	01-Oct-2020	560.10	550.60	569.00	548.55	552.00	552.10	552.81	7357	40.67	440	4812	65.41
SARLAPOLY	EQ	01-Oct-2020	18.00	18.40	19.25	18.35	18.70	18.85	18.98	184938	35.10	575	127826	69.12
SARVESHWAR	SM	01-Oct-2020	10.50	10.60	10.60	10.00	10.05	10.05	10.18	12800	1.30	6	12800	100.00
SASKEN	EQ	01-Oct-2020	696.50	700.05	712.00	690.00	712.00	697.90	699.03	40252	281.38	2646	15880	39.45
SASTASUNDR	EQ	01-Oct-2020	84.25	83.80	92.00	83.80	91.85	91.35	89.83	14767	13.27	502	11543	78.17
SATIA	EQ	01-Oct-2020	112.00	112.55	117.35	108.60	109.00	109.35	111.96	64204	71.88	1387	20151	31.39
SATIN	EQ	01-Oct-2020	55.35	55.35	55.55	54.00	55.00	54.95	55.07	139025	76.57	2544	93105	66.97
SATINPP	E1	01-Oct-2020	20.50	21.45	21.45	19.50	20.40	20.40	19.97	4063	0.81	21	2539	62.49
SBICARD	EQ	01-Oct-2020	847.60	858.00	858.00	833.70	838.00	838.90	844.38	746238	6301.10	53280	377865	50.64
SBIETFQLTY	EQ	01-Oct-2020	106.26	106.20	107.85	106.20	106.29	106.96	106.85	490	0.52	50	370	75.51
SBILIFE	EQ	01-Oct-2020	811.45	817.00	824.95	807.65	819.50	818.90	818.91	941061	7706.48	31111	310778	33.02
SBIN	EQ	01-Oct-2020	185.40	187.00	191.20	186.90	190.20	190.30	189.71	43589041	82693.81	195571	7861957	18.04
SBIN	N2	01-Oct-2020	10833.23	10830.00	10855.00	10820.00	10839.00	10839.00	10829.67	390	42.24	42	363	93.08
SBIN	N5	01-Oct-2020	11079.63	11080.00	11114.99	10615.00	11085.00	11083.18	11065.93	604	66.84	75	591	97.85
SBIN	N6	01-Oct-2020	10990.00	10990.00	11280.00	10990.00	10990.00	10990.00	11046.92	13	1.44	6	9	69.23
SCAPDVR	BE	01-Oct-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.45	29380	0.43	28	-	-
SCHAEFFLER	EQ	01-Oct-2020	3541.30	3639.95	3648.45	3576.80	3623.00	3608.70	3597.89	1451	52.21	440	638	43.97
SCHAND	EQ	01-Oct-2020	69.00	67.75	71.50	67.25	68.30	68.10	69.39	35863	24.89	463	30774	85.81
SCHNEIDER	EQ	01-Oct-2020	82.90	84.45	84.45	81.00	81.45	81.20	82.72	122125	101.02	1846	57757	47.29
SCI	EQ	01-Oct-2020	52.40	52.90	53.50	52.70	52.75	52.90	53.02	667167	353.72	2384	384405	57.62
SDBL	EQ	01-Oct-2020	51.30	51.80	53.45	51.65	51.65	51.85	52.32	44080	23.06	437	23331	52.93
SEAMECLTD	EQ	01-Oct-2020	434.65	435.00	436.60	430.30	433.00	434.25	434.32	3231	14.03	173	2798	86.60
SECURCRED	SM	01-Oct-2020	15.85	15.50	15.50	15.50	15.50	15.50	15.50	600	0.09	1	600	100.00
SELAN	EQ	01-Oct-2020	105.45	103.80	107.15	103.80	105.70	105.45	105.86	15916	16.85	314	9826	61.74
SELMCL	BZ	01-Oct-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	25426	0.58	13	-	-
SEPOWER	EQ	01-Oct-2020	2.25	2.25	2.35	2.20	2.20	2.20	2.29	3778	0.09	22	3278	86.77
SEQUENT	EQ	01-Oct-2020	153.70	154.80	158.65	153.90	156.80	156.05	156.26	946898	1479.63	9951	402419	42.50
SESHAPAPER	EQ	01-Oct-2020	136.40	139.00	140.20	136.35	137.90	136.85	137.62	11762	16.19	337	9489	80.68
SETCO	BE	01-Oct-2020	10.00	10.45	10.45	9.65	9.85	9.80	9.91	17882	1.77	76	-	-
SETF10GILT	EQ	01-Oct-2020	199.90	202.95	202.95	197.01	199.89	199.89	197.39	56	0.11	8	51	91.07
SETFGOLD	EQ	01-Oct-2020	4508.55	4545.00	4545.00	4502.95	4513.00	4510.80	4517.01	7026	317.37	1038	4545	64.69
SETFNIF50	EQ	01-Oct-2020	116.27	117.00	118.00	117.00	117.64	117.79	117.72	160576	189.03	651	153043	95.31
SETFNIFBK	EQ	01-Oct-2020	213.63	216.00	221.99	216.00	221.35	221.34	219.61	74417	163.43	882	55322	74.34
SETFNN50	EQ	01-Oct-2020	279.93	281.95	282.99	279.36	281.10	280.27	281.20	3489	9.81	173	2293	65.72
SETUINFRA	EQ	01-Oct-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.74	118917	0.88	61	116237	97.75
SEYAIND	EQ	01-Oct-2020	62.80	63.00	65.90	63.00	64.50	64.35	64.81	24070	15.60	309	12260	50.93
SEZAL	BZ	01-Oct-2020	3.35	3.50	3.50	3.20	3.20	3.20	3.32	3752	0.12	11	-	-
SFL	EQ	01-Oct-2020	1326.70	1333.00	1349.00	1329.95	1335.00	1336.30	1338.25	4966	66.46	1031	2180	43.90
SGBAPR28I	GB	01-Oct-2020	4818.00	4818.00	4834.00	4795.06	4810.00	4810.00	4801.82	254	12.20	28	232	91.34
SGBAUG24	GB	01-Oct-2020	4941.09	4975.00	5401.00	4975.00	5180.00	5171.04	5187.86	735	38.13	82	629	85.58
SGBAUG27	GB	01-Oct-2020	4949.00	4904.50	4904.50	4859.90	4870.00	4874.29	4874.09	23	1.12	7	17	73.91
SGBAUG28V	GB	01-Oct-2020	4778.79	4782.20	4800.00	4770.00	4780.00	4775.20	4786.67	2498	119.57	222	2405	96.28
SGBDEC2513	GB	01-Oct-2020	4812.00	4821.00	4821.00	4821.00	4821.00	4821.00	4821.00	6	0.29	2	6	100.00
SGBDEC25XI	GB	01-Oct-2020	5040.00	4821.00	4821.00	4821.00	4821.00	4821.00	4821.00	4	0.19	1	4	100.00
SGBFEB24	GB	01-Oct-2020	4920.84	4882.00	4985.00	4882.00	4935.00	4935.00	4960.64	92	4.56	28	86	93.48
SGBFEB28IX	GB	01-Oct-2020	4785.24	4869.00	4869.00	4750.00	4750.00	4750.80	4784.57	7	0.33	4	7	100.00
SGBJ28VIII	GB	01-Oct-2020	4776.00	4760.00	4825.00	4760.00	4825.00	4825.00	4772.32	22	1.05	6	22	100.00
SGBJAN26	GB	01-Oct-2020	4800.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBJAN27	GB	01-Oct-2020	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	2	0.10	1	2	100.00
SGBJUL25	GB	01-Oct-2020	4880.00	4974.99	4974.99	4866.00	4948.00	4883.35	4890.61	26	1.27	9	23	88.46
SGBJUL27	GB	01-Oct-2020	4899.99	4929.00	4929.00	4750.01	4917.99	4917.99	4837.30	10	0.48	3	5	50.00
SGBJUL28IV	GB	01-Oct-2020	4789.73	4755.00	4810.00	4755.00	4780.00	4789.79	4797.81	638	30.61	93	632	99.06
SGBJUN28	GB	01-Oct-2020	4782.30	4746.00	4839.00	4746.00	4800.00	4796.29	4795.41	441	21.15	64	367	83.22
SGBMAR24	GB	01-Oct-2020	4871.00	4925.00	4930.00	4901.00	4930.00	4930.00	4926.97	29	1.43	5	27	93.10
SGBMAR25	GB	01-Oct-2020	4840.67	4860.67	4890.00	4841.00	4865.00	4865.00	4856.95	42	2.04	8	32	76.19
SGBMAR28X	GB	01-Oct-2020	4779.00	4742.10	4785.00	4740.00	4785.00	4785.00	4753.20	37	1.76	6	27	72.97
SGBMAY25	GB	01-Oct-2020	4950.00	4866.00	4915.00	4866.00	4915.00	4915.00	4904.57	28	1.37	4	24	85.71
SGBMAY28	GB	01-Oct-2020	4792.67	4800.00	4825.00	4761.00	4775.00	4777.40	4804.69	348	16.72	36	326	93.68
SGBNOV23	GB	01-Oct-2020	5052.00	5052.00	5074.00	5048.00	5074.00	5074.00	5058.60	20	1.01	7	14	70.00
SGBNOV24	GB	01-Oct-2020	4887.00	4905.00	4905.00	4902.00	4903.00	4903.00	4903.02	45	2.21	5	45	100.00
SGBNOV258	GB	01-Oct-2020	4910.00	4910.00	4910.00	4910.00	4910.00	4910.00	4910.00	2	0.10	1	2	100.00
SGBNOV26	GB	01-Oct-2020	4802.37	4944.50	4947.00	4810.00	4810.00	4810.00	4878.42	60	2.93	15	45	75.00
SGBOCT25	GB	01-Oct-2020	4855.00	4910.00	4910.00	4900.00	4900.00	4900.00	4909.09	11	0.54	2	11	100.00
SGBOCT25IV	GB	01-Oct-2020	4920.00	4920.00	4925.00	4910.00	4910.00	4910.00	4915.92	38	1.87	8	35	92.11
SGBOCT25V	GB	01-Oct-2020	4975.00	4853.00	4950.00	4853.00	4910.00	4930.00	4905.81	31	1.52	5	21	67.74
SGBOCT27	GB	01-Oct-2020	4791.28	4761.00	4870.00	4761.00	4870.00	4870.00	4799.90	84	4.03	9	84	100.00
SGBSEP24	GB	01-Oct-2020	4872.35	4850.00	4913.25	4822.00	4905.00	4906.11	4885.05	144	7.03	30	118	81.94
SGBSEP27	GB	01-Oct-2020	4784.25	4784.25	4888.00	4752.00	4775.01	4777.28	4793.33	41	1.97	18	33	80.49
SGBSEP28VI	GB	01-Oct-2020	4799.71	4799.00	4819.00	4781.25	4782.00	4787.14	4794.43	312	14.96	84	276	88.46
SGL	EQ	01-Oct-2020	8.10	8.20	8.40	7.70	8.15	8.20	8.09	8618	0.70	57	6977	80.96
SHAKTIPUMP	EQ	01-Oct-2020	179.30	179.75	181.90	176.80	177.65	178.05	178.81	22841	40.84	641	16077	70.39
SHALBY	EQ	01-Oct-2020	87.70	88.70	91.45	86.25	87.00	86.85	89.03	381984	340.08	4000	107011	28.01
SHALPAINTS	EQ	01-Oct-2020	65.95	68.00	71.50	66.05	69.50	69.40	69.30	170360	118.06	2253	91730	53.84
SHANKARA	EQ	01-Oct-2020	343.50	345.95	353.95	343.00	346.65	344.90	347.94	17277	60.11	871	6930	40.11
SHANTIGEAR	EQ	01-Oct-2020	105.40	105.30	109.05	104.05	105.10	105.60	105.28	51043	53.74	801	31159	61.04
SHARDACROP	EQ	01-Oct-2020	262.50	265.85	269.45	259.00	262.20	261.25	264.08	24588	64.93	1999	14384	58.50
SHARDAMOTR	EQ	01-Oct-2020	852.40	830.80	890.00	813.85	877.80	875.00	855.30	1154	9.87	209	605	52.43
SHAREINDIA	EQ	01-Oct-2020	103.70	104.00	104.50	101.00	101.00	101.20	102.98	11245	11.58	140	2803	24.93
SHARIABEES	EQ	01-Oct-2020	294.05	300.00	302.88	290.05	299.60	301.32	299.61	7785	23.32	105	7754	99.60
SHEMAROO	EQ	01-Oct-2020	57.40	59.05	60.25	59.05	60.25	60.25	60.07	25429	15.28	256	20487	80.57
SHIL	EQ	01-Oct-2020	82.55	83.15	83.90	82.10	82.70	82.30	82.82	89891	74.44	1356	74202	82.55
SHILPAMED	EQ	01-Oct-2020	559.60	565.90	567.65	555.55	560.00	558.30	561.92	267170	1501.29	7237	100826	37.74
SHIRPUR-G	EQ	01-Oct-2020	7.50	8.00	8.00	7.40	7.50	7.45	7.51	8134	0.61	57	5570	68.48
SHIVAMAUTO	EQ	01-Oct-2020	15.30	15.30	16.05	15.30	16.05	16.05	15.82	32882	5.20	148	30153	91.70
SHIVAMILLS	EQ	01-Oct-2020	24.05	23.20	25.00	23.20	24.70	24.50	24.21	5882	1.42	151	2825	48.03
SHIVATEX	EQ	01-Oct-2020	91.45	89.25	92.50	89.00	90.00	90.00	89.23	1309	1.17	108	1240	94.73
SHK	EQ	01-Oct-2020	83.40	84.10	84.45	82.05	82.35	82.45	83.24	196893	163.89	1245	105378	53.52
SHOPERSTOP	EQ	01-Oct-2020	173.05	174.00	183.50	174.00	181.00	181.10	180.05	283170	509.84	6481	194483	68.68
SHREDIGCEM	EQ	01-Oct-2020	52.40	52.60	53.10	50.70	51.55	51.45	52.20	1022383	533.71	5133	449252	43.94
SHREECEM	EQ	01-Oct-2020	20256.95	20400.00	20659.95	20325.00	20600.00	20611.00	20517.33	71915	14755.04	12734	15992	22.24
SHREEPUSHK	EQ	01-Oct-2020	115.85	116.90	121.00	116.90	117.05	117.50	118.11	17755	20.97	375	12180	68.60
SHREERAMA	EQ	01-Oct-2020	7.60	7.95	7.95	7.50	7.85	7.70	7.73	3195	0.25	23	3187	99.75
SHRENIK	EQ	01-Oct-2020	46.25	47.40	47.60	45.25	46.80	46.35	46.08	112017	51.62	1017	40699	36.33
SHREYANIND	EQ	01-Oct-2020	74.75	75.90	76.50	74.60	75.00	75.35	75.60	6892	5.21	152	4668	67.73
SHREYAS	BE	01-Oct-2020	60.15	62.30	62.30	59.90	60.85	60.85	60.69	3575	2.17	34	-	-
SHRIPISTON	BE	01-Oct-2020	510.95	520.00	520.00	515.00	520.00	519.15	519.96	131	0.68	11	-	-
SHRIRAMCIT	EQ	01-Oct-2020	948.75	951.35	961.35	933.70	936.90	935.75	946.16	12134	114.81	2794	8620	71.04
SHRIRAMEPC	EQ	01-Oct-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	61547	2.34	35	61547	100.00
SHUBHLAXMI	SM	01-Oct-2020	23.30	22.15	23.50	22.15	23.50	23.50	22.60	3000	0.68	3	2000	66.67
SHYAMCENT	EQ	01-Oct-2020	4.05	4.25	4.25	3.85	3.95	3.95	3.89	33621	1.31	65	23218	69.06
SICAGEN	EQ	01-Oct-2020	11.10	11.25	11.40	10.55	11.00	11.15	10.91	26542	2.90	194	16131	60.78
SICAL	EQ	01-Oct-2020	10.45	10.75	10.95	10.55	10.85	10.85	10.73	76195	8.18	196	58557	76.85
SIEMENS	EQ	01-Oct-2020	1264.50	1272.20	1277.00	1255.10	1259.35	1261.25	1268.84	290865	3690.60	12301	73405	25.24
SIGIND	EQ	01-Oct-2020	18.00	17.60	19.40	17.35	18.50	18.70	18.39	24069	4.43	319	16219	67.39
SIL	BE	01-Oct-2020	9.55	9.90	9.90	9.25	9.35	9.35	9.34	701	0.07	5	-	-
SILINV	EQ	01-Oct-2020	140.00	144.75	146.50	139.85	143.75	143.90	142.27	5543	7.89	138	4321	77.95
SILLYMONKS	EQ	01-Oct-2020	25.70	25.70	25.70	24.45	24.45	24.45	24.81	141	0.03	4	141	100.00
SIMBHALS	EQ	01-Oct-2020	6.50	6.50	6.80	6.30	6.65	6.50	6.42	5380	0.35	38	3033	56.38
SIMPLEXINF	EQ	01-Oct-2020	31.30	31.30	32.30	30.30	32.00	32.15	31.68	178279	56.47	686	133188	74.71
SINTEX	EQ	01-Oct-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	1323576	26.47	824	1293497	97.73
SIRCA	EQ	01-Oct-2020	259.80	260.50	267.00	260.00	263.70	262.40	263.71	68723	181.23	900	60576	88.15
SIS	EQ	01-Oct-2020	366.35	368.20	374.05	365.00	366.10	366.45	368.93	26084	96.23	1832	11783	45.17
SITINET	EQ	01-Oct-2020	1.55	1.55	1.55	1.50	1.55	1.50	1.51	250647	3.79	174	192257	76.70
SIYSIL	EQ	01-Oct-2020	140.75	141.50	145.45	138.05	141.90	141.05	142.93	42371	60.56	1827	13822	32.62
SJVN	EQ	01-Oct-2020	21.95	22.10	22.10	21.75	21.90	21.85	21.93	969812	212.64	1410	604973	62.38
SKFINDIA	EQ	01-Oct-2020	1461.50	1451.05	1487.90	1451.05	1466.00	1468.50	1469.55	27463	403.58	2918	20799	75.73
SKIL	EQ	01-Oct-2020	3.30	3.20	3.30	3.15	3.20	3.25	3.21	12738	0.41	36	8499	66.72
SKIPPER	EQ	01-Oct-2020	47.35	47.70	48.90	46.85	48.00	47.60	47.92	46056	22.07	485	28253	61.34
SKMEGGPROD	EQ	01-Oct-2020	36.65	37.15	37.20	36.40	36.55	36.65	36.75	24590	9.04	291	20812	84.64
SKSTEXTILE	SM	01-Oct-2020	23.30	24.40	24.45	24.40	24.45	24.45	24.43	2000	0.49	2	2000	100.00
SMARTLINK	EQ	01-Oct-2020	70.75	70.85	72.85	70.00	70.20	70.60	70.69	4022	2.84	117	1977	49.15
SMLISUZU	EQ	01-Oct-2020	396.75	397.05	399.90	387.45	397.60	393.75	394.12	19778	77.95	1100	7707	38.97
SMSLIFE	EQ	01-Oct-2020	624.40	639.95	640.00	620.00	620.00	620.70	627.23	5010	31.42	336	2957	59.02
SMSPHARMA	EQ	01-Oct-2020	88.50	89.00	90.45	88.45	89.75	89.60	89.45	157802	141.15	2136	56433	35.76
SNOWMAN	EQ	01-Oct-2020	35.70	35.60	38.75	35.60	38.30	38.10	37.76	2897583	1094.14	8179	1766477	60.96
SOBHA	EQ	01-Oct-2020	222.50	226.70	230.00	226.50	228.50	227.90	228.27	183755	419.45	4354	91101	49.58
SOFTTECH	SM	01-Oct-2020	64.00	64.50	64.60	64.50	64.60	64.60	64.53	6400	4.13	2	6400	100.00
SOLARA	EQ	01-Oct-2020	1076.10	1090.70	1104.00	1080.00	1090.00	1092.05	1091.96	187064	2042.67	9341	74050	39.59
SOLARINDS	EQ	01-Oct-2020	1034.60	1039.65	1085.00	1029.50	1045.00	1068.10	1056.15	36531	385.82	2061	23323	63.84
SOMANYCERA	EQ	01-Oct-2020	194.80	197.80	204.50	197.00	200.60	200.45	201.29	267748	538.94	4677	138107	51.58
SOMATEX	EQ	01-Oct-2020	2.65	2.75	2.75	2.60	2.75	2.75	2.72	9156	0.25	17	8306	90.72
SOMICONVEY	EQ	01-Oct-2020	21.65	22.15	22.30	21.40	21.40	21.70	21.77	3391	0.74	39	2161	63.73
SONATSOFTW	EQ	01-Oct-2020	314.15	317.80	318.00	310.20	313.50	311.05	314.26	285481	897.15	7495	203476	71.27
SORILINFRA	EQ	01-Oct-2020	64.60	64.85	67.45	64.85	66.45	66.50	66.32	24423	16.20	517	14882	60.93
SOTL	EQ	01-Oct-2020	679.15	677.05	698.95	665.65	669.00	670.20	676.70	2471	16.72	269	1430	57.87
SOUTHBANK	EQ	01-Oct-2020	6.75	6.80	6.80	6.70	6.80	6.75	6.75	4452726	300.75	25583	2264136	50.85
SOUTHWEST	EQ	01-Oct-2020	25.85	26.15	27.10	26.00	27.10	27.10	26.26	100054	26.27	142	84459	84.41
SPAL	EQ	01-Oct-2020	134.30	138.00	144.50	128.30	139.00	138.00	138.11	439756	607.34	8980	149433	33.98
SPANDANA	EQ	01-Oct-2020	510.40	513.55	523.90	510.00	510.00	510.65	514.00	25098	129.00	2310	15950	63.55
SPARC	EQ	01-Oct-2020	173.70	174.60	175.50	171.55	172.30	172.50	173.32	365492	633.49	5084	120499	32.97
SPCENET	BE	01-Oct-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.07	2401	0.03	4	-	-
SPECIALITY	EQ	01-Oct-2020	37.15	38.00	39.40	37.05	37.20	37.60	38.14	228461	87.13	1813	112812	49.38
SPECTRUM	SM	01-Oct-2020	66.00	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
SPENCERS	EQ	01-Oct-2020	75.55	76.20	79.15	76.00	77.35	77.25	77.91	364166	283.72	3621	126984	34.87
SPIC	EQ	01-Oct-2020	19.00	19.50	20.00	19.50	19.60	19.65	19.76	156376	30.89	445	84308	53.91
SPICEJET	EQ	01-Oct-2020	48.25	48.90	51.20	48.40	50.30	50.30	49.91	3444751	1719.33	13191	1003231	29.12
SPLIL	EQ	01-Oct-2020	27.40	27.75	28.00	27.10	28.00	27.60	27.53	9580	2.64	122	7326	76.47
SPMLINFRA	EQ	01-Oct-2020	8.60	8.35	9.00	8.20	8.25	8.20	8.38	14269	1.20	78	11012	77.17
SPTL	EQ	01-Oct-2020	2.25	2.15	2.15	2.15	2.15	2.15	2.15	260425	5.60	226	260425	100.00
SPYL	BE	01-Oct-2020	0.35	0.30	0.40	0.30	0.30	0.40	0.38	76085	0.29	51	-	-
SREEL	EQ	01-Oct-2020	132.95	135.95	139.00	131.60	135.00	133.05	134.53	2850	3.83	176	1799	63.12
SREIBNPNCD	NJ	01-Oct-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	25	0.23	1	25	100.00
SREIBNPNCD	NN	01-Oct-2020	1280.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	40	0.48	4	40	100.00
SREIBNPNCD	NP	01-Oct-2020	855.00	842.00	842.00	830.00	830.00	834.42	834.42	19	0.16	2	19	100.00
SREIBNPNCD	NR	01-Oct-2020	761.58	825.00	825.00	825.00	825.00	825.00	825.00	10	0.08	1	10	100.00
SREIBNPNCD	NT	01-Oct-2020	900.00	950.00	950.00	950.00		950.00	950.00	15	0.14	2	15	100.00
SREIBNPNCD	NV	01-Oct-2020	750.00	723.85	723.85	723.85	723.85	723.85	723.85	25	0.18	1	25	100.00
SREIBNPNCD	Y3	01-Oct-2020	1230.00	1264.00	1264.00	1264.00	1264.00	1264.00	1264.00	17	0.21	1	17	100.00
SREINFRA	EQ	01-Oct-2020	6.60	6.60	6.85	6.60	6.80	6.75	6.73	355614	23.93	510	204521	57.51
SRF	EQ	01-Oct-2020	4130.10	4159.60	4192.95	4101.10	4115.00	4113.45	4134.49	121716	5032.34	10730	34321	28.20
SRHHYPOLTD	EQ	01-Oct-2020	168.70	171.95	172.90	169.30	170.00	170.15	171.29	6319	10.82	260	4158	65.80
SRIPIPES	EQ	01-Oct-2020	169.75	170.50	176.00	161.55	162.00	162.50	168.68	469922	792.69	7584	238002	50.65
SRPL	EQ	01-Oct-2020	33.90	33.75	33.75	31.05	31.10	32.05	32.69	17634	5.76	50	9028	51.20
SRTRANSFIN	EQ	01-Oct-2020	619.35	627.00	664.65	625.15	658.50	658.70	651.39	6206318	40427.59	90402	942698	15.19
SRTRANSFIN	Y3	01-Oct-2020	1056.00	1059.00	1060.30	1057.00	1060.00	1057.72	1059.37	209	2.21	5	209	100.00
SRTRANSFIN	Y6	01-Oct-2020	2161.00	2150.00	2168.90	2150.00	2160.00	2160.00	2153.49	51	1.10	5	35	68.63
SRTRANSFIN	YB	01-Oct-2020	1015.00	1000.00	1015.00	1000.00	1007.50	1007.50	1007.25	22	0.22	4	1	4.55
SRTRANSFIN	YH	01-Oct-2020	984.66	980.00	980.00	973.55	977.00	976.31	976.59	142	1.39	7	132	92.96
SRTRANSFIN	YI	01-Oct-2020	980.00	980.00	980.00	974.00	974.00	974.00	979.08	118	1.16	2	118	100.00
SRTRANSFIN	YJ	01-Oct-2020	1010.50	1002.00	1005.00	1000.01	1005.00	1005.00	1001.84	134	1.34	12	133	99.25
SRTRANSFIN	YK	01-Oct-2020	958.00	958.00	971.00	958.00	971.00	970.55	966.76	1331	12.87	42	1249	93.84
SRTRANSFIN	YL	01-Oct-2020	987.01	987.00	987.00	987.00	987.00	987.00	987.00	20	0.20	1	20	100.00
SRTRANSFIN	YO	01-Oct-2020	990.00	985.61	990.00	985.60	990.00	989.26	986.34	60	0.59	5	60	100.00
SRTRANSFIN	YQ	01-Oct-2020	1067.00	1056.21	1056.21	1056.21	1056.21	1056.21	1056.21	50	0.53	1	50	100.00
SRTRANSFIN	YR	01-Oct-2020	1051.00	1057.50	1058.50	1057.50	1058.50	1058.50	1058.17	75	0.79	2	75	100.00
SRTRANSFIN	YT	01-Oct-2020	1155.00	1150.00	1184.00	1150.00		1184.00	1168.00	30	0.35	3	20	66.67
SRTRANSFIN	YV	01-Oct-2020	991.00	983.00	983.00	970.00	970.00	970.00	972.29	602	5.85	19	600	99.67
SRTRANSFIN	YW	01-Oct-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
SRTRANSFIN	YX	01-Oct-2020	1020.00	1025.00	1037.00	1017.50	1030.00	1030.00	1027.42	570	5.86	16	397	69.65
SRTRANSFIN	YY	01-Oct-2020	1020.00	1020.00	1027.00	1020.00	1027.00	1027.00	1020.82	147	1.50	7	147	100.00
SRTRANSFIN	Z2	01-Oct-2020	1101.00	1102.00	1102.00	1101.00	1101.00	1101.00	1101.04	25	0.28	2	25	100.00
SRTRANSFIN	Z5	01-Oct-2020	1000.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	10	0.11	1	10	100.00
SSWL	EQ	01-Oct-2020	440.75	442.00	457.05	442.00	448.65	448.50	450.29	41890	188.63	2196	16550	39.51
STAR	EQ	01-Oct-2020	719.55	724.80	737.00	718.35	726.95	725.15	727.88	883497	6430.79	30214	147663	16.71
STARCEMENT	EQ	01-Oct-2020	83.95	84.95	84.95	83.80	84.00	83.95	84.10	40202	33.81	666	27718	68.95
STARPAPER	EQ	01-Oct-2020	90.15	91.70	93.50	90.55	90.90	91.05	91.65	33148	30.38	749	14440	43.56
STCINDIA	EQ	01-Oct-2020	55.65	56.00	57.45	53.20	53.95	54.15	55.40	17736	9.83	368	11412	64.34
STEELCITY	EQ	01-Oct-2020	31.65	31.50	31.50	31.25	31.50	31.50	31.50	615	0.19	11	614	99.84
STEELXIND	EQ	01-Oct-2020	35.50	35.00	36.95	35.00	36.40	36.20	36.31	34116	12.39	183	17796	52.16
STEL	EQ	01-Oct-2020	57.15	57.40	58.45	57.00	58.00	57.55	57.52	7144	4.11	99	5234	73.26
STERTOOLS	EQ	01-Oct-2020	179.35	184.95	184.95	177.00	179.85	179.00	179.44	9168	16.45	479	5284	57.64
STRTECH	EQ	01-Oct-2020	150.05	151.35	154.35	150.10	153.00	153.20	152.06	1109317	1686.78	17572	428626	38.64
SUBCAPCITY	BE	01-Oct-2020	25.70	26.95	26.95	26.95	26.95	26.95	26.95	255	0.07	7	-	-
SUBEX	EQ	01-Oct-2020	11.85	11.85	12.35	11.65	11.95	11.90	12.03	1450836	174.52	1159	903958	62.31
SUBROS	EQ	01-Oct-2020	256.45	259.80	262.15	253.05	254.00	254.75	258.31	21981	56.78	1218	9205	41.88
SUDARSCHEM	EQ	01-Oct-2020	484.65	492.00	497.80	475.25	478.90	478.50	484.87	431108	2090.31	11494	109904	25.49
SUJANAUNI	BE	01-Oct-2020	0.30	0.35	0.35	0.25	0.30	0.30	0.31	136954	0.42	154	-	-
SUMEETINDS	EQ	01-Oct-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.99	49785	0.99	35	49785	100.00
SUMICHEM	EQ	01-Oct-2020	288.00	301.60	302.25	290.25	291.70	291.35	295.69	5516058	16310.54	20692	2448756	44.39
SUMIT	EQ	01-Oct-2020	9.75	10.00	10.00	9.30	9.80	9.55	9.51	3303	0.31	44	2944	89.13
SUMMITSEC	EQ	01-Oct-2020	406.40	399.15	410.50	399.15	409.95	409.95	407.04	998	4.06	84	717	71.84
SUNCLAYLTD	EQ	01-Oct-2020	1626.65	1674.40	1674.40	1621.00	1660.00	1649.95	1641.32	2013	33.04	197	1747	86.79
SUNDARAM	EQ	01-Oct-2020	1.15	1.10	1.15	1.10	1.10	1.10	1.11	55028	0.61	54	36997	67.23
SUNDARMFIN	EQ	01-Oct-2020	1300.60	1318.60	1398.50	1314.95	1390.00	1388.90	1378.99	173280	2389.51	15497	56487	32.60
SUNDARMHLD	EQ	01-Oct-2020	61.00	62.40	62.40	60.05	61.90	61.35	61.38	63648	39.06	514	43471	68.30
SUNDRMBRAK	EQ	01-Oct-2020	229.90	235.95	237.80	228.25	236.35	234.50	234.49	1772	4.16	106	1175	66.31
SUNDRMFAST	EQ	01-Oct-2020	400.00	402.00	413.05	402.00	410.60	410.05	409.76	42501	174.15	2214	26816	63.09
SUNFLAG	EQ	01-Oct-2020	42.10	41.95	43.30	41.95	42.50	42.50	42.60	108827	46.36	648	53121	48.81
SUNPHARMA	EQ	01-Oct-2020	500.45	505.10	510.50	501.30	507.55	506.90	505.96	6733155	34067.34	72021	771563	11.46
SUNTECK	EQ	01-Oct-2020	274.25	278.80	278.80	263.00	264.00	264.40	269.38	260315	701.22	8976	75653	29.06
SUNTV	EQ	01-Oct-2020	465.65	471.50	479.30	463.00	466.90	466.25	471.98	1592810	7517.76	24167	317463	19.93
SUPERHOUSE	EQ	01-Oct-2020	89.05	90.90	91.75	88.30	89.90	89.30	89.58	5787	5.18	186	3162	54.64
SUPERSPIN	EQ	01-Oct-2020	3.65	3.80	3.80	3.50	3.70	3.70	3.57	12441	0.44	39	10561	84.89
SUPPETRO	EQ	01-Oct-2020	251.20	252.50	258.50	245.00	254.60	253.50	251.91	39217	98.79	1275	25052	63.88
SUPRAJIT	EQ	01-Oct-2020	180.25	184.10	192.00	183.00	188.65	188.35	188.23	499614	940.44	18215	216947	43.42
SUPREMEENG	SM	01-Oct-2020	19.50	18.60	20.00	18.55	20.00	20.00	19.05	12000	2.29	3	12000	100.00
SUPREMEIND	EQ	01-Oct-2020	1400.65	1407.70	1420.60	1381.30	1415.00	1415.15	1413.53	71585	1011.87	3023	54097	75.57
SUPREMEINF	BZ	01-Oct-2020	8.70	8.70	8.90	8.30	8.30	8.30	8.36	3950	0.33	6	-	-
SURANASOL	EQ	01-Oct-2020	7.15	7.50	7.50	7.00	7.00	7.00	7.07	18270	1.29	80	11526	63.09
SURANAT&P	EQ	01-Oct-2020	3.85	3.95	3.95	3.65	3.85	3.85	3.78	26921	1.02	45	18280	67.90
SURYALAXMI	EQ	01-Oct-2020	16.35	16.90	16.90	16.05	16.35	16.65	16.38	4212	0.69	144	3543	84.12
SURYAROSNI	EQ	01-Oct-2020	198.75	200.80	206.70	198.85	201.30	199.95	202.22	95082	192.28	2524	39818	41.88
SUTLEJTEX	EQ	01-Oct-2020	26.45	26.05	27.80	25.80	27.00	26.35	26.91	69170	18.61	420	46708	67.53
SUULD	SM	01-Oct-2020	44.55	46.75	46.75	46.75	46.75	46.75	46.75	40000	18.70	5	40000	100.00
SUVEN	EQ	01-Oct-2020	50.40	50.80	51.50	50.25	50.80	50.65	50.89	435121	221.44	3662	227743	52.34
SUVENPHAR	EQ	01-Oct-2020	380.10	384.00	400.00	365.55	396.70	396.20	393.68	357887	1408.94	14391	219383	61.30
SUZLON	EQ	01-Oct-2020	2.90	2.95	2.95	2.85	2.95	2.90	2.91	5097689	148.09	36190	3250342	63.76
SVLL	SM	01-Oct-2020	80.90	81.50	81.50	81.50	81.50	81.50	81.50	1000	0.82	1	1000	100.00
SWANENERGY	EQ	01-Oct-2020	124.95	125.95	128.70	122.80	127.00	125.95	125.22	123065	154.10	2909	18199	14.79
SWARAJENG	EQ	01-Oct-2020	1458.55	1458.55	1493.20	1450.50	1467.80	1460.55	1464.22	6426	94.09	908	3973	61.83
SWELECTES	BE	01-Oct-2020	125.00	119.75	124.90	119.75	122.95	122.05	122.07	2485	3.03	69	-	-
SWSOLAR	EQ	01-Oct-2020	225.70	229.30	229.95	216.00	221.40	221.35	221.59	234990	520.72	5296	98833	42.06
SYMPHONY	EQ	01-Oct-2020	949.65	950.15	957.90	907.00	915.00	912.35	924.72	34904	322.77	4890	16040	45.95
SYNCOM	BZ	01-Oct-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.40	54169	0.76	58	-	-
SYNGENE	EQ	01-Oct-2020	552.95	558.05	572.95	551.65	562.40	559.75	563.81	812448	4580.64	23773	399364	49.16
TAINWALCHM	EQ	01-Oct-2020	44.85	45.95	46.25	43.85	44.00	44.15	45.15	7971	3.60	191	3481	43.67
TAJGVK	EQ	01-Oct-2020	143.70	151.00	154.00	143.15	143.15	144.80	147.97	1189022	1759.35	15620	281031	23.64
TAKE	EQ	01-Oct-2020	45.70	46.10	47.15	45.15	46.00	45.80	46.11	268021	123.58	1904	112604	42.01
TALBROAUTO	EQ	01-Oct-2020	108.35	109.25	116.50	107.70	112.05	112.45	112.56	38231	43.03	852	13538	35.41
TANLA	EQ	01-Oct-2020	291.15	294.95	301.90	276.60	276.60	276.65	288.28	396417	1142.79	5633	220589	55.65
TARACHAND	SM	01-Oct-2020	34.90	30.70	30.70	30.70	30.70	30.70	30.70	2000	0.61	1	2000	100.00
TARMAT	EQ	01-Oct-2020	44.50	45.00	46.30	42.55	42.60	43.00	44.82	38388	17.20	614	23023	59.97
TASTYBITE	EQ	01-Oct-2020	10705.30	10797.80	10863.55	10500.00	10699.90	10621.45	10682.62	492	52.56	393	207	42.07
TATACAPHSG	N6	01-Oct-2020	1110.00	1090.00	1090.00	1087.00	1087.00	1087.00	1087.24	126	1.37	2	126	100.00
TATACAPHSG	N8	01-Oct-2020	1090.00	1080.00	1080.00	1065.01	1065.01	1065.01	1067.76	62	0.66	4	62	100.00
TATACAPHSG	NB	01-Oct-2020	1105.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
TATACHEM	EQ	01-Oct-2020	299.50	302.50	305.60	300.50	301.35	301.60	302.58	1583975	4792.77	21986	304529	19.23
TATACOFFEE	EQ	01-Oct-2020	104.60	106.20	109.50	104.55	105.00	105.15	106.02	373964	396.47	3740	122088	32.65
TATACOMM	EQ	01-Oct-2020	847.40	837.00	865.00	832.00	838.60	838.35	845.64	31538	266.70	1829	15363	48.71
TATACONSUM	EQ	01-Oct-2020	499.95	508.55	511.20	499.10	508.80	509.10	506.82	3070369	15561.10	45549	831201	27.07
TATAELXSI	EQ	01-Oct-2020	1287.00	1295.00	1296.95	1270.15	1273.00	1276.30	1280.81	304028	3894.03	13791	187505	61.67
TATAINVEST	EQ	01-Oct-2020	842.75	846.90	849.00	836.80	844.20	843.25	842.02	11462	96.51	1071	5664	49.42
TATAMETALI	EQ	01-Oct-2020	520.50	522.00	528.00	515.00	518.50	519.95	521.21	23418	122.06	1618	13861	59.19
TATAMOTORS	EQ	01-Oct-2020	133.30	135.90	136.50	132.55	133.85	133.50	134.70	40491787	54541.41	146860	5503808	13.59
TATAMTRDVR	EQ	01-Oct-2020	62.80	63.10	64.45	61.70	62.40	62.05	63.10	3785795	2388.95	11975	1356556	35.83
TATAPOWER	EQ	01-Oct-2020	53.30	53.50	54.65	53.50	54.25	54.45	54.12	13913795	7530.01	20248	2519887	18.11
TATASTEEL	EQ	01-Oct-2020	359.75	364.30	370.30	363.15	364.90	364.95	366.82	9555123	35049.89	96966	1285658	13.46
TATASTLBSL	EQ	01-Oct-2020	20.95	21.50	21.80	21.05	21.45	21.45	21.51	1080029	232.37	1725	539388	49.94
TATASTLLP	EQ	01-Oct-2020	319.80	322.50	323.95	319.10	320.75	320.60	320.90	9164	29.41	404	6188	67.53
TATASTLPP	E1	01-Oct-2020	53.30	54.80	54.80	53.35	53.55	53.50	53.53	85234	45.63	258	65160	76.45
TBZ	EQ	01-Oct-2020	36.75	36.95	37.05	36.30	36.95	36.70	36.74	48760	17.92	546	23057	47.29
TCFSL	NB	01-Oct-2020	1021.10	1019.10	1020.50	1018.70	1019.20	1019.15	1019.02	1510	15.39	55	1396	92.45
TCFSL	ND	01-Oct-2020	1058.25	1054.61	1059.30	1054.61	1057.35	1057.96	1058.30	1316	13.93	36	1205	91.57
TCFSL	NF	01-Oct-2020	1119.99	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	150	1.70	3	150	100.00
TCFSL	NH	01-Oct-2020	1032.50	1030.00	1035.00	1030.00	1035.00	1035.00	1034.47	85	0.88	4	85	100.00
TCFSL	NJ	01-Oct-2020	1060.00	1060.00	1060.00	1050.01	1059.00	1059.00	1055.94	470	4.96	10	310	65.96
TCI	EQ	01-Oct-2020	231.05	234.90	234.90	226.15	226.15	228.25	230.07	7203	16.57	399	4033	55.99
TCIDEVELOP	EQ	01-Oct-2020	299.00	300.30	310.00	299.10	299.10	299.10	302.72	84	0.25	17	28	33.33
TCIEXP	EQ	01-Oct-2020	780.20	798.40	822.95	783.00	805.00	809.55	806.64	30046	242.36	6540	13901	46.27
TCIFINANCE	EQ	01-Oct-2020	4.40	4.45	4.45	4.35	4.40	4.40	4.41	3425	0.15	10	3425	100.00
TCNSBRANDS	EQ	01-Oct-2020	396.20	400.00	406.00	390.15	397.00	396.55	399.65	27367	109.37	3078	15136	55.31
TCPLPACK	EQ	01-Oct-2020	361.55	360.05	369.00	360.00	364.95	364.95	364.82	1355	4.94	76	737	54.39
TCS	EQ	01-Oct-2020	2492.30	2510.00	2540.00	2492.30	2540.00	2523.45	2508.29	2610338	65474.82	103469	747931	28.65
TDPOWERSYS	EQ	01-Oct-2020	113.00	114.30	114.30	110.05	111.20	111.20	112.06	2283	2.56	126	1194	52.30
TEAMLEASE	EQ	01-Oct-2020	2195.05	2233.00	2300.00	2152.80	2265.00	2268.45	2238.85	7502	167.96	1238	3782	50.41
TECHIN	EQ	01-Oct-2020	2.65	2.75	2.75	2.55	2.70	2.70	2.74	1241	0.03	4	1125	90.65
TECHM	EQ	01-Oct-2020	791.75	798.20	825.35	797.85	821.85	822.50	814.81	10104769	82334.75	157925	3358558	33.24
TECHNOE	EQ	01-Oct-2020	201.55	201.30	206.00	195.65	201.80	201.10	201.41	17323	34.89	738	7471	43.13
TECHNOFAB	BE	01-Oct-2020	9.20	9.20	9.65	9.00	9.55	9.55	9.46	2886	0.27	16	-	-
TEJASNET	EQ	01-Oct-2020	72.90	73.90	76.00	71.00	71.95	71.85	72.75	205046	149.17	1618	128345	62.59
TERASOFT	EQ	01-Oct-2020	26.25	24.70	27.25	24.70	27.00	26.75	26.38	12465	3.29	182	7214	57.87
TEXINFRA	EQ	01-Oct-2020	34.60	35.45	36.40	34.70	36.05	35.90	35.76	21370	7.64	197	19477	91.14
TEXMOPIPES	EQ	01-Oct-2020	14.10	15.50	15.50	15.50	15.50	15.50	15.50	108576	16.83	171	108576	100.00
TEXRAIL	EQ	01-Oct-2020	26.15	26.00	26.35	25.40	25.65	25.70	25.89	245624	63.59	1655	111966	45.58
TFCILTD	EQ	01-Oct-2020	36.25	36.80	37.80	36.00	36.70	36.75	36.97	138280	51.12	728	70237	50.79
TFL	EQ	01-Oct-2020	2.90	2.90	2.90	2.80	2.80	2.80	2.82	1609	0.05	11	1609	100.00
TGBHOTELS	EQ	01-Oct-2020	4.90	4.90	5.10	4.90	5.00	5.05	5.05	10028	0.51	31	7628	76.07
THANGAMAYL	EQ	01-Oct-2020	408.25	417.00	417.00	408.45	409.00	409.70	411.40	12439	51.17	764	7478	60.12
THEINVEST	EQ	01-Oct-2020	129.65	135.95	135.95	131.00	132.00	132.00	132.05	2533	3.34	92	1904	75.17
THEJO	SM	01-Oct-2020	1332.00	1397.00	1398.60	1397.00	1398.60	1398.60	1398.26	5600	78.30	18	5400	96.43
THEMISMED	EQ	01-Oct-2020	357.85	360.40	386.00	354.15	377.00	373.80	375.12	52055	195.27	2536	27287	52.42
THERMAX	EQ	01-Oct-2020	718.55	722.00	725.30	713.95	718.00	718.35	718.63	23346	167.77	2289	13280	56.88
THOMASCOOK	EQ	01-Oct-2020	27.85	28.70	28.75	28.10	28.40	28.50	28.46	576268	164.02	4257	415524	72.11
THYROCARE	EQ	01-Oct-2020	758.25	767.90	769.50	753.00	758.00	757.75	760.48	46307	352.16	4903	19912	43.00
TI	EQ	01-Oct-2020	16.20	16.20	16.80	15.85	15.85	16.00	16.25	53904	8.76	236	39571	73.41
TIDEWATER	EQ	01-Oct-2020	4241.10	4299.90	4299.90	4230.00	4255.00	4251.35	4266.00	408	17.41	205	223	54.66
TIIL	EQ	01-Oct-2020	369.45	376.45	376.45	353.00	355.50	357.50	360.88	5254	18.96	350	3317	63.13
TIINDIA	EQ	01-Oct-2020	604.30	612.90	650.00	612.00	630.00	638.00	640.39	195686	1253.15	9494	117996	60.30
TIJARIA	EQ	01-Oct-2020	5.85	5.80	5.80	5.60	5.80	5.80	5.70	58302	3.32	26	55802	95.71
TIL	EQ	01-Oct-2020	140.95	140.95	144.90	139.15	140.30	140.00	140.39	2092	2.94	82	1910	91.30
TIMESGTY	EQ	01-Oct-2020	22.40	22.05	22.05	21.65	21.80	21.80	21.81	3052	0.67	35	2778	91.02
TIMETECHNO	EQ	01-Oct-2020	36.70	37.30	37.75	36.70	37.25	37.25	37.19	369179	137.32	2333	236327	64.01
TIMKEN	EQ	01-Oct-2020	1106.40	1115.00	1117.95	1076.00	1113.15	1113.20	1095.44	19935	218.38	2064	12562	63.01
TINPLATE	EQ	01-Oct-2020	131.90	131.40	134.50	131.40	132.00	132.25	133.07	133624	177.82	3224	39312	29.42
TIPSINDLTD	EQ	01-Oct-2020	309.85	314.00	336.00	313.00	319.00	320.05	325.02	129356	420.44	5505	32705	25.28
TIRUMALCHM	EQ	01-Oct-2020	76.35	76.80	81.35	76.60	78.90	78.90	79.18	2121690	1679.85	14619	762794	35.95
TIRUPATI	SM	01-Oct-2020	28.45	27.05	27.05	27.05	27.05	27.05	27.05	3000	0.81	1	3000	100.00
TIRUPATIFL	EQ	01-Oct-2020	23.60	23.60	24.00	22.45	24.00	23.75	23.75	1230	0.29	8	1130	91.87
TITAN	EQ	01-Oct-2020	1201.35	1203.60	1211.00	1182.00	1196.55	1198.65	1196.24	2990243	35770.61	68835	360472	12.05
TMRVL	EQ	01-Oct-2020	8.65	8.80	8.90	8.55	8.80	8.80	8.75	26877	2.35	121	18563	69.07
TNPETRO	EQ	01-Oct-2020	38.25	38.90	38.90	37.20	38.05	37.90	37.91	159518	60.48	1370	92095	57.73
TNPL	EQ	01-Oct-2020	104.90	105.70	108.20	105.00	107.50	107.50	107.04	115053	123.15	2326	63634	55.31
TNTELE	BE	01-Oct-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	300	0.00	3	-	-
TOKYOPLAST	EQ	01-Oct-2020	61.35	64.00	64.90	59.50	60.00	59.95	60.85	5874	3.57	210	4989	84.93
TORNTPHARM	EQ	01-Oct-2020	2799.95	2825.15	2849.00	2787.10	2829.75	2817.20	2821.71	571104	16114.90	23357	100574	17.61
TORNTPOWER	EQ	01-Oct-2020	313.35	315.50	324.30	308.05	309.10	309.50	315.24	1471328	4638.28	18366	368256	25.03
TOTAL	EQ	01-Oct-2020	40.15	42.15	42.15	41.00	42.00	42.00	42.01	1562	0.66	15	1262	80.79
TOUCHWOOD	EQ	01-Oct-2020	42.85	42.00	44.40	40.75	44.15	41.25	41.47	2025	0.84	23	1902	93.93
TPLPLASTEH	EQ	01-Oct-2020	117.20	119.15	119.15	113.00	115.70	114.25	116.10	2509	2.91	227	985	39.26
TREEHOUSE	EQ	01-Oct-2020	6.85	6.85	7.05	6.70	7.00	7.00	6.92	10618	0.73	37	7815	73.60
TRENT	EQ	01-Oct-2020	671.90	680.00	683.00	661.65	676.00	673.35	669.47	307408	2058.00	18537	141131	45.91
TRF	EQ	01-Oct-2020	80.10	81.00	81.80	78.70	79.55	80.00	80.00	6655	5.32	259	2798	42.04
TRIDENT	EQ	01-Oct-2020	6.70	6.75	8.00	6.70	8.00	7.85	7.46	72274470	5388.07	55671	28531626	39.48
TRIGYN	EQ	01-Oct-2020	54.70	57.40	57.40	55.65	56.00	56.50	57.12	245953	140.48	1085	144306	58.67
TRIL	EQ	01-Oct-2020	9.10	9.15	9.45	9.15	9.30	9.20	9.24	42135	3.89	157	30296	71.90
TRITURBINE	EQ	01-Oct-2020	68.60	68.60	69.80	68.60	69.00	68.90	69.12	71116	49.15	755	39354	55.34
TRIVENI	EQ	01-Oct-2020	74.50	74.75	75.35	73.25	73.80	73.55	74.17	171563	127.24	1901	99764	58.15
TTKHLTCARE	EQ	01-Oct-2020	452.55	455.40	466.95	445.20	448.30	449.70	452.79	5336	24.16	672	3175	59.50
TTKPRESTIG	EQ	01-Oct-2020	6104.75	6148.60	6298.00	6148.60	6181.30	6197.05	6253.36	7590	474.63	1540	3204	42.21
TTL	EQ	01-Oct-2020	32.65	35.00	35.00	33.10	33.95	33.60	33.46	1474	0.49	22	661	44.84
TTML	EQ	01-Oct-2020	2.95	2.90	3.00	2.90	2.95	2.95	2.95	661424	19.49	900	311490	47.09
TV18BRDCST	EQ	01-Oct-2020	28.60	28.90	29.25	28.55	28.70	28.70	28.79	1546041	445.10	2885	663473	42.91
TVSELECT	EQ	01-Oct-2020	92.25	94.35	94.75	92.60	93.15	93.35	93.58	10226	9.57	324	6252	61.14
TVSMOTOR	EQ	01-Oct-2020	468.30	473.00	489.90	472.00	480.40	479.90	483.14	4887074	23611.47	54586	597615	12.23
TVSSRICHAK	EQ	01-Oct-2020	1385.70	1380.00	1409.95	1375.00	1402.00	1393.85	1390.95	4956	68.94	765	2715	54.78
TVTODAY	EQ	01-Oct-2020	193.70	195.20	199.00	195.00	198.15	197.30	196.38	30884	60.65	1034	23951	77.55
TWL	EQ	01-Oct-2020	47.55	46.80	46.80	45.50	45.75	45.85	46.02	216783	99.76	2131	102065	47.08
UBL	EQ	01-Oct-2020	956.30	970.00	976.80	955.05	961.55	962.15	965.11	727591	7022.05	16945	118998	16.36
UCALFUEL	EQ	01-Oct-2020	118.80	119.90	121.90	116.70	117.60	117.55	119.24	26476	31.57	946	8202	30.98
UCOBANK	EQ	01-Oct-2020	12.15	12.20	12.50	12.15	12.20	12.20	12.24	625841	76.62	1451	328351	52.47
UFLEX	EQ	01-Oct-2020	313.15	319.25	323.00	316.05	321.90	321.10	319.51	62061	198.29	2822	34312	55.29
UFO	EQ	01-Oct-2020	75.05	81.90	83.70	78.30	80.40	80.40	81.13	695245	564.07	7746	249479	35.88
UGARSUGAR	EQ	01-Oct-2020	14.40	14.45	14.55	14.05	14.30	14.25	14.27	41265	5.89	256	25153	60.95
UJAAS	EQ	01-Oct-2020	3.55	3.60	3.70	3.60	3.70	3.70	3.67	780855	28.67	444	605379	77.53
UJJIVAN	EQ	01-Oct-2020	211.35	213.70	220.80	212.05	217.75	218.15	218.18	1127297	2459.51	14614	225128	19.97
UJJIVANSFB	EQ	01-Oct-2020	31.75	32.00	33.35	31.85	32.50	32.55	32.64	795788	259.77	4488	268888	33.79
ULTRACEMCO	EQ	01-Oct-2020	4049.55	4088.00	4120.00	4062.10	4100.00	4097.75	4099.20	406483	16662.54	27325	208499	51.29
UMANGDAIRY	EQ	01-Oct-2020	42.30	42.95	43.95	42.15	43.00	43.10	43.23	3529	1.53	120	2610	73.96
UMESLTD	EQ	01-Oct-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.06	3204	0.03	6	2704	84.39
UNICHEMLAB	EQ	01-Oct-2020	245.00	252.95	254.70	247.00	247.00	248.35	251.01	55712	139.84	1709	24407	43.81
UNIDT	EQ	01-Oct-2020	282.30	290.00	294.45	271.00	279.70	274.70	281.98	16606	46.83	375	6577	39.61
UNIENTER	EQ	01-Oct-2020	63.45	62.75	65.95	62.70	62.70	63.10	63.56	5422	3.45	201	4167	76.85
UNIONBANK	EQ	01-Oct-2020	24.35	24.40	24.85	23.90	24.35	24.25	24.36	2584274	629.62	7835	1078089	41.72
UNIPLY	BZ	01-Oct-2020	4.45	4.25	4.50	4.25	4.40	4.25	4.25	109671	4.66	148	-	-
UNITECH	BZ	01-Oct-2020	1.45	1.45	1.50	1.40	1.45	1.40	1.45	787094	11.41	352	-	-
UNITEDTEA	EQ	01-Oct-2020	341.35	348.75	358.00	336.05	344.00	337.50	341.14	5790	19.75	150	3793	65.51
UNITY	BZ	01-Oct-2020	1.10	1.05	1.15	1.05	1.05	1.05	1.11	18973	0.21	19	-	-
UNIVASTU	EQ	01-Oct-2020	31.75	31.80	32.60	31.00	31.20	31.35	31.52	1173	0.37	39	808	68.88
UNIVCABLES	EQ	01-Oct-2020	130.70	134.45	134.70	131.05	132.00	132.30	133.04	10588	14.09	701	4340	40.99
UNIVPHOTO	BE	01-Oct-2020	205.20	214.90	214.90	201.30	205.00	208.75	211.60	591	1.25	31	-	-
UPL	EQ	01-Oct-2020	502.90	508.00	512.70	503.30	507.00	505.65	508.99	2462815	12535.38	38018	469311	19.06
URJA	EQ	01-Oct-2020	3.20	3.35	3.35	3.30	3.35	3.35	3.35	1469232	49.21	1008	1003353	68.29
USHAMART	EQ	01-Oct-2020	25.15	26.00	26.45	24.75	25.00	24.95	25.22	861352	217.20	1254	657188	76.30
UTIBANKETF	EQ	01-Oct-2020	213.69	216.00	222.00	216.00	222.00	220.51	219.36	1488	3.26	68	579	38.91
UTIFEFRGR4	MF	01-Oct-2020	10.10	10.10	10.23	10.07	10.23	10.23	10.11	44050	4.45	12	44050	100.00
UTIFEFRGR5	MF	01-Oct-2020	9.47	9.44	9.44	9.00	9.00	9.00	9.02	100000	9.02	9	100000	100.00
UTINEXT50	EQ	01-Oct-2020	276.07	289.40	289.40	274.12	276.50	276.39	277.31	2741	7.60	46	1397	50.97
UTINIFTETF	EQ	01-Oct-2020	1200.55	1213.45	1219.55	1206.72	1219.55	1213.49	1215.35	462	5.61	27	327	70.78
UTISENSETF	EQ	01-Oct-2020	402.89	409.00	409.99	404.10	405.00	405.20	408.14	202	0.82	42	135	66.83
UTTAMSTL	EQ	01-Oct-2020	5.50	5.65	5.75	5.45	5.65	5.65	5.60	47922	2.68	152	29478	61.51
UTTAMSUGAR	EQ	01-Oct-2020	81.65	82.05	82.45	80.50	80.50	81.30	81.50	14324	11.67	395	8343	58.24
UVSL	EQ	01-Oct-2020	0.45	0.45	0.50	0.40	0.45	0.45	0.45	17470261	78.36	1946	9355329	53.55
V2RETAIL	EQ	01-Oct-2020	50.45	50.50	51.40	49.20	51.00	50.30	50.69	68991	34.97	375	59737	86.59
VADILALIND	EQ	01-Oct-2020	785.95	793.90	815.00	786.50	792.50	789.35	805.45	17102	137.75	871	8296	48.51
VAIBHAVGBL	EQ	01-Oct-2020	1883.30	1880.00	1925.00	1871.00	1905.00	1908.30	1909.05	17840	340.58	3136	12645	70.88
VAISHALI	EQ	01-Oct-2020	39.15	39.00	39.50	36.60	36.70	37.15	38.11	34242	13.05	317	16984	49.60
VAKRANGEE	EQ	01-Oct-2020	29.00	29.45	29.60	28.50	29.05	28.95	28.98	1102326	319.41	3240	675664	61.29
VARDHACRLC	EQ	01-Oct-2020	29.95	29.95	30.25	29.15	29.70	29.70	29.74	8215	2.44	79	6270	76.32
VARDMNPOLY	EQ	01-Oct-2020	8.05	7.95	8.30	7.80	7.95	8.05	7.96	6069	0.48	26	5669	93.41
VARROC	EQ	01-Oct-2020	307.60	308.20	314.85	306.00	309.00	310.35	310.73	77835	241.86	3895	33147	42.59
VASA	SM	01-Oct-2020	6.00	5.70	5.70	5.70	5.70	5.70	5.70	8000	0.46	2	8000	100.00
VASCONEQ	EQ	01-Oct-2020	8.80	8.80	9.25	8.75	9.20	9.15	9.03	111542	10.07	249	82399	73.87
VASWANI	EQ	01-Oct-2020	5.40	5.20	5.20	5.15	5.15	5.15	5.16	1855	0.10	11	1855	100.00
VBL	EQ	01-Oct-2020	698.30	707.50	708.30	696.00	697.10	699.35	699.88	90755	635.17	8854	58649	64.62
VEDL	EQ	01-Oct-2020	136.90	137.60	139.25	136.75	136.95	137.45	137.93	9343343	12887.48	32910	6025576	64.49
VENKEYS	EQ	01-Oct-2020	1411.40	1425.00	1474.00	1420.00	1462.05	1456.40	1445.74	79455	1148.71	5118	26972	33.95
VENUSREM	BE	01-Oct-2020	136.50	143.30	143.30	138.50	143.30	143.30	143.12	28338	40.56	315	-	-
VERA	SM	01-Oct-2020	44.05	41.85	41.85	41.85	41.85	41.85	41.85	1500	0.63	1	1500	100.00
VERTOZ	EQ	01-Oct-2020	153.05	153.85	155.70	152.50	154.50	153.35	154.03	70202	108.13	183	24835	35.38
VESUVIUS	EQ	01-Oct-2020	877.40	889.75	908.00	869.85	882.00	883.25	882.67	4629	40.86	373	3316	71.64
VETO	EQ	01-Oct-2020	42.40	43.50	43.50	42.40	43.00	43.10	42.96	5719	2.46	115	4168	72.88
VF3RD	MF	01-Oct-2020	10.00	10.00	10.00	10.00	10.00	10.00	10.00	5000	0.50	1	5000	100.00
VGUARD	EQ	01-Oct-2020	170.45	173.00	173.35	168.00	168.50	168.80	170.43	319085	543.83	5797	111962	35.09
VHL	EQ	01-Oct-2020	1273.45	1308.95	1325.00	1265.55	1265.55	1276.10	1299.97	169	2.20	66	87	51.48
VICEROY	BE	01-Oct-2020	2.45	2.55	2.55	2.35	2.40	2.40	2.43	18949	0.46	29	-	-
VIDEOIND	BZ	01-Oct-2020	2.10	2.00	2.20	2.00	2.20	2.15	2.13	241669	5.14	256	-	-
VIDHIING	EQ	01-Oct-2020	122.70	125.60	136.85	123.00	136.30	134.85	130.97	1501679	1966.77	18515	409663	27.28
VIJIFIN	EQ	01-Oct-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.53	18864	0.10	24	18864	100.00
VIKASECO	BE	01-Oct-2020	5.50	5.25	5.65	5.25	5.25	5.25	5.30	284998	15.10	402	-	-
VIKASMCORP	EQ	01-Oct-2020	7.75	7.40	7.40	7.40	7.40	7.40	7.40	178151	13.18	688	178151	100.00
VIKASPROP	EQ	01-Oct-2020	2.85	2.75	2.95	2.75	2.85	2.85	2.78	6194568	172.22	1461	3070180	49.56
VIKASWSP	EQ	01-Oct-2020	4.40	4.55	4.60	4.20	4.25	4.20	4.42	1369777	60.52	1111	821377	59.96
VIMTALABS	BE	01-Oct-2020	118.90	119.40	124.50	119.00	119.00	120.30	122.19	71860	87.81	627	-	-
VINATIORGA	EQ	01-Oct-2020	1336.55	1355.00	1389.95	1325.00	1330.00	1331.20	1351.90	119996	1622.23	9386	51263	42.72
VINDHYATEL	EQ	01-Oct-2020	787.70	800.40	800.50	778.10	787.00	782.40	786.15	1300	10.22	207	703	54.08
VINYLINDIA	EQ	01-Oct-2020	97.85	99.50	99.90	94.00	96.55	96.20	97.11	54493	52.92	1051	33301	61.11
VIPCLOTHNG	EQ	01-Oct-2020	9.95	10.25	10.25	9.60	10.00	9.95	9.87	42438	4.19	165	29396	69.27
VIPIND	EQ	01-Oct-2020	288.35	290.95	296.00	288.00	289.45	289.35	291.57	231455	674.85	10363	105008	45.37
VIPULLTD	EQ	01-Oct-2020	14.20	13.80	14.30	13.50	14.20	14.20	13.92	2550	0.36	62	1372	53.80
VISAKAIND	EQ	01-Oct-2020	312.95	315.50	330.25	313.55	327.55	326.75	323.28	54940	177.61	1953	34463	62.73
VISASTEEL	BE	01-Oct-2020	5.85	5.90	6.10	5.65	6.10	6.10	5.89	19593	1.15	31	-	-
VISHAL	EQ	01-Oct-2020	330.10	331.05	332.15	330.85	332.10	332.05	331.69	758010	2514.23	3738	187849	24.78
VISHNU	BE	01-Oct-2020	149.40	156.80	156.80	148.00	148.00	148.50	150.22	2875	4.32	35	-	-
VISHWARAJ	EQ	01-Oct-2020	100.10	100.55	104.45	99.00	104.00	103.15	102.82	32068	32.97	250	30827	96.13
VIVIDHA	BE	01-Oct-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	469827	1.66	122	-	-
VIVIMEDLAB	EQ	01-Oct-2020	19.45	19.60	19.60	18.65	19.10	19.00	19.02	112527	21.40	391	70815	62.93
VLSFINANCE	EQ	01-Oct-2020	55.30	55.35	57.00	55.00	56.00	56.20	56.03	21436	12.01	361	9311	43.44
VMART	EQ	01-Oct-2020	1977.85	1977.00	2030.35	1940.00	1972.00	1969.70	1991.57	11847	235.94	2461	4379	36.96
VOLTAMP	EQ	01-Oct-2020	979.15	993.00	995.05	980.10	982.05	982.90	986.58	8918	87.98	909	5129	57.51
VOLTAS	EQ	01-Oct-2020	680.35	688.00	691.25	676.20	678.00	678.15	682.28	1437719	9809.21	31455	316878	22.04
VRLLOG	EQ	01-Oct-2020	165.40	164.55	170.55	164.00	164.05	165.90	167.80	291282	488.77	5772	103407	35.50
VSSL	EQ	01-Oct-2020	78.95	78.95	80.95	77.45	77.50	78.90	79.44	2040	1.62	115	1667	81.72
VSTIND	EQ	01-Oct-2020	3267.65	3290.00	3409.90	3284.75	3385.00	3380.00	3355.72	26957	904.60	2110	23375	86.71
VSTTILLERS	EQ	01-Oct-2020	1678.00	1700.00	1703.90	1642.55	1658.00	1655.70	1664.19	36655	610.01	3160	18434	50.29
VTL	EQ	01-Oct-2020	800.80	804.85	831.80	804.85	810.00	809.55	821.51	17312	142.22	4455	8112	46.86
WABAG	EQ	01-Oct-2020	195.15	196.95	198.30	190.60	194.00	193.35	193.60	272546	527.66	7136	91308	33.50
WABCOINDIA	EQ	01-Oct-2020	5800.00	5835.00	5894.00	5605.05	5646.00	5628.10	5728.11	7109	407.21	3129	1950	27.43
WALCHANNAG	EQ	01-Oct-2020	49.35	50.90	50.90	48.45	49.00	48.85	49.05	25788	12.65	482	15153	58.76
WANBURY	BE	01-Oct-2020	33.60	34.45	34.50	33.25	34.20	33.60	33.86	3264	1.11	27	-	-
WATERBASE	EQ	01-Oct-2020	100.05	100.50	102.00	99.00	100.70	100.70	100.20	101471	101.68	1986	38266	37.71
WEBELSOLAR	EQ	01-Oct-2020	19.40	18.75	19.75	18.75	19.15	19.05	19.20	9454	1.82	98	5895	62.35
WEIZMANIND	EQ	01-Oct-2020	29.90	30.95	30.95	28.70	29.05	28.90	29.43	2430	0.72	29	1631	67.12
WELCORP	EQ	01-Oct-2020	113.70	115.00	116.30	111.20	111.55	111.80	113.06	820544	927.72	7643	471025	57.40
WELENT	EQ	01-Oct-2020	65.70	66.45	68.90	65.25	68.15	68.20	67.21	230165	154.70	2075	123460	53.64
WELINV	EQ	01-Oct-2020	259.65	260.00	271.00	250.30	254.30	254.95	260.70	1316	3.43	131	671	50.99
WELSPUNIND	EQ	01-Oct-2020	67.00	67.90	70.35	67.10	70.35	70.30	69.96	4237051	2964.09	9026	3238873	76.44
WENDT	EQ	01-Oct-2020	3278.65	3287.10	3389.00	3280.00	3280.00	3282.85	3307.64	353	11.68	142	221	62.61
WESTLIFE	EQ	01-Oct-2020	395.30	405.05	409.00	391.20	397.00	395.30	398.85	125650	501.15	5921	49112	39.09
WHEELS	EQ	01-Oct-2020	407.55	409.50	418.90	407.80	413.50	411.10	411.94	10130	41.73	567	3896	38.46
WHIRLPOOL	EQ	01-Oct-2020	2196.75	2211.00	2216.40	2177.00	2199.00	2201.10	2195.72	29927	657.11	5543	17041	56.94
WILLAMAGOR	EQ	01-Oct-2020	15.80	16.40	16.40	15.75	16.00	16.00	15.93	1299	0.21	21	1218	93.76
WINDMACHIN	EQ	01-Oct-2020	14.95	14.55	15.45	14.45	15.15	15.10	15.10	7404	1.12	46	4039	54.55
WIPRO	EQ	01-Oct-2020	313.55	316.40	317.85	312.05	313.30	313.05	314.80	9257331	29142.31	57759	1636280	17.68
WOCKPHARMA	EQ	01-Oct-2020	294.60	296.00	304.55	296.00	302.50	302.85	301.19	497699	1499.01	14431	224016	45.01
WONDERLA	EQ	01-Oct-2020	158.15	172.00	188.00	160.55	165.90	165.35	169.73	450908	765.33	11635	119160	26.43
WORTH	EQ	01-Oct-2020	43.90	43.90	45.20	42.00	43.95	43.90	43.80	4242	1.86	44	3309	78.01
WSI	BE	01-Oct-2020	4.65	4.45	4.45	4.45	4.45	4.45	4.45	1741	0.08	11	-	-
WSTCSTPAPR	EQ	01-Oct-2020	168.80	170.05	171.65	167.50	168.50	168.25	169.32	78480	132.88	2222	40115	51.11
XCHANGING	EQ	01-Oct-2020	94.50	98.45	98.85	95.20	95.30	95.50	97.32	189825	184.74	1448	118324	62.33
XELPMOC	BE	01-Oct-2020	292.85	307.45	307.45	300.00	307.45	307.45	307.37	19971	61.38	202	-	-
XPROINDIA	EQ	01-Oct-2020	21.00	21.95	21.95	20.65	20.80	21.15	20.83	589	0.12	13	504	85.57
YESBANK	EQ	01-Oct-2020	13.15	13.30	13.50	13.15	13.35	13.30	13.29	45037255	5986.02	42483	14311442	31.78
ZEEL	EQ	01-Oct-2020	208.90	211.00	215.00	210.50	214.70	214.00	213.33	19070023	40681.92	95790	2804067	14.70
ZEEL	P2	01-Oct-2020	3.60	3.60	3.65	3.60	3.65	3.65	3.65	151595	5.53	21	151595	100.00
ZEELEARN	EQ	01-Oct-2020	11.70	11.85	12.05	11.70	11.80	11.75	11.84	773234	91.58	1123	553222	71.55
ZEEMEDIA	BE	01-Oct-2020	5.30	5.30	5.50	5.20	5.20	5.25	5.32	578346	30.79	801	-	-
ZENITHEXPO	EQ	01-Oct-2020	39.75	39.70	39.70	39.65	39.65	39.65	39.67	100	0.04	2	100	100.00
ZENSARTECH	EQ	01-Oct-2020	192.40	194.00	195.90	191.30	192.00	192.35	193.51	121905	235.89	3153	56465	46.32
ZENTEC	EQ	01-Oct-2020	80.85	82.20	83.70	80.50	81.25	81.00	82.16	214393	176.15	2091	114827	53.56
ZICOM	BE	01-Oct-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	4831	0.12	27	-	-
ZODIAC	SM	01-Oct-2020	20.60	21.45	21.60	21.45	21.60	21.60	21.52	12000	2.58	6	12000	100.00
ZODIACLOTH	EQ	01-Oct-2020	101.65	104.45	105.00	99.35	103.80	104.75	103.90	3897	4.05	130	2832	72.67
ZODJRDMKJ	EQ	01-Oct-2020	24.60	24.60	25.70	24.60	25.00	25.00	24.90	1139	0.28	24	839	73.66
ZOTA	EQ	01-Oct-2020	146.95	149.15	149.20	144.95	146.80	145.30	145.84	3121	4.55	92	2573	82.44
ZUARI	EQ	01-Oct-2020	81.00	82.85	82.85	79.00	81.00	81.20	81.05	16015	12.98	491	4609	28.78
ZUARIGLOB	EQ	01-Oct-2020	46.10	47.00	47.95	46.15	47.65	47.50	47.15	11599	5.47	161	8005	69.01
ZYDUSWELL	EQ	01-Oct-2020	1839.45	1859.00	1867.05	1835.00	1847.00	1839.50	1843.44	21854	402.86	3185	11558	52.89