nse-sec-bhavdata-full-2020-10-13.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	13-Oct-2020	27.40	27.10	27.80	26.80	26.85	27.05	27.13	15148	4.11	170	11576	76.42
21STCENMGM	EQ	13-Oct-2020	10.10	10.10	10.30	9.90	10.10	9.95	9.97	8683	0.87	68	6499	74.85
3IINFOTECH	EQ	13-Oct-2020	3.15	3.15	3.25	3.10	3.25	3.20	3.18	1089563	34.63	1813	593625	54.48
3MINDIA	EQ	13-Oct-2020	19479.40	19400.00	19403.05	18902.00	19150.00	19141.60	19158.85	3800	728.04	1953	2470	65.00
5PAISA	BE	13-Oct-2020	353.45	340.00	354.00	335.80	344.00	344.25	340.63	24111	82.13	343	-	-
619GS2034	GS	13-Oct-2020	100.00	101.00	101.00	100.00	100.00	100.00	100.50	2	0.00	2	1	50.00
63MOONS	EQ	13-Oct-2020	74.25	74.30	78.00	73.00	74.95	74.80	75.95	54382	41.30	1443	30233	55.59
716GS2050	GS	13-Oct-2020	112.50	109.05	111.00	109.05	111.00	111.00	109.11	105	0.11	3	105	100.00
719GS2060	GS	13-Oct-2020	113.00	111.00	111.00	110.40	110.40	110.40	110.42	26	0.03	2	26	100.00
757GS2033	GS	13-Oct-2020	111.50	112.25	112.25	112.25	112.25	112.25	112.25	250	0.28	1	250	100.00
808GS2022	GS	13-Oct-2020	57.96	55.16	55.16	55.16	55.16	55.16	55.16	1	0.00	1	1	100.00
8KMILES	BE	13-Oct-2020	80.35	84.35	84.35	84.35	84.35	84.35	84.35	30459	25.69	163	-	-
A2ZINFRA	EQ	13-Oct-2020	3.95	3.95	3.95	3.85	3.95	3.90	3.89	133024	5.18	154	92795	69.76
AAATECH	ST	13-Oct-2020	42.00	44.50	44.60	42.30	44.50	43.60	43.32	261000	113.07	82	258000	98.85
AAKASH	EQ	13-Oct-2020	52.10	54.65	54.65	51.00	53.10	53.15	53.06	57541	30.53	481	28449	49.44
AARON	SM	13-Oct-2020	28.00	28.90	28.90	28.90	28.90	28.90	28.90	6300	1.82	1	6300	100.00
AARTIDRUGS	EQ	13-Oct-2020	886.00	811.15	857.75	797.40	799.00	799.20	819.48	2016106	16521.50	95384	817368	40.54
AARTIIND	EQ	13-Oct-2020	1004.00	1007.80	1007.80	988.05	989.55	990.20	996.23	219566	2187.39	11049	131754	60.01
AARTISURF	BE	13-Oct-2020	525.30	525.00	536.00	515.00	528.00	527.00	526.34	8844	46.55	246	-	-
AARVEEDEN	EQ	13-Oct-2020	10.70	10.55	11.20	10.55	10.55	10.60	10.84	1724	0.19	33	1083	62.82
AARVI	EQ	13-Oct-2020	40.00	40.00	40.00	38.60	38.60	38.60	39.89	490	0.20	4	490	100.00
AAVAS	EQ	13-Oct-2020	1485.25	1480.00	1498.00	1462.20	1475.00	1494.85	1494.78	308003	4603.97	2338	300949	97.71
ABAN	EQ	13-Oct-2020	23.35	23.10	23.60	23.00	23.15	23.05	23.12	23279	5.38	312	12694	54.53
ABB	EQ	13-Oct-2020	866.45	867.00	872.40	857.00	858.60	861.55	864.80	188240	1627.89	4854	150811	80.12
ABBOTINDIA	EQ	13-Oct-2020	16110.30	16171.15	16300.00	16080.00	16282.00	16253.20	16197.45	5300	858.46	2073	2873	54.21
ABCAPITAL	EQ	13-Oct-2020	63.50	63.00	63.10	61.65	62.00	61.95	62.38	726846	453.38	4474	299346	41.18
ABFRL	EQ	13-Oct-2020	127.60	128.00	132.80	125.60	132.25	131.35	128.42	1424017	1828.69	19123	729727	51.24
ABFRLPP	E1	13-Oct-2020	74.10	73.10	76.05	71.00	75.05	74.90	73.17	38993	28.53	278	30705	78.74
ABMINTLTD	BE	13-Oct-2020	21.45	22.50	22.50	22.50	22.50	22.50	22.50	2120	0.48	16	-	-
ABSLBANETF	EQ	13-Oct-2020	232.18	227.00	234.50	222.60	222.63	223.92	227.85	802	1.83	29	190	23.69
ABSLNN50ET	EQ	13-Oct-2020	291.89	285.00	285.00	284.00	284.00	284.00	284.50	2	0.01	2	1	50.00
ABSLRIF6RG	MF	13-Oct-2020	6.56	6.41	6.41	6.41	6.41	6.41	6.41	2000	0.13	1	2000	100.00
ACC	EQ	13-Oct-2020	1516.95	1515.00	1565.90	1508.00	1523.00	1521.85	1542.86	2377141	36675.93	65303	506743	21.32
ACCELYA	EQ	13-Oct-2020	1043.75	1055.70	1055.70	1043.20	1045.15	1045.80	1045.82	28789	301.08	815	12445	43.23
ACCURACY	SM	13-Oct-2020	32.50	33.75	33.75	33.75	33.75	33.75	33.75	1600	0.54	1	1600	100.00
ACE	EQ	13-Oct-2020	71.05	71.00	71.65	69.10	70.30	69.65	70.12	105585	74.04	1364	29852	28.27
ADANIENT	EQ	13-Oct-2020	315.35	315.50	316.80	309.75	314.50	313.20	313.21	1454129	4554.42	16095	386653	26.59
ADANIGAS	EQ	13-Oct-2020	193.65	194.50	195.30	189.25	190.00	190.75	192.03	858737	1649.05	9130	390335	45.45
ADANIGREEN	EQ	13-Oct-2020	671.55	671.00	705.10	661.10	705.10	705.10	697.55	1069869	7462.88	26177	315087	29.45
ADANIPORTS	EQ	13-Oct-2020	357.65	357.65	358.65	348.40	348.60	349.90	353.75	2413111	8536.36	31110	872948	36.18
ADANIPOWER	EQ	13-Oct-2020	36.20	36.05	36.40	36.05	36.30	36.20	36.18	733045	265.20	1961	290275	39.60
ADANITRANS	EQ	13-Oct-2020	293.25	293.00	299.50	290.20	296.00	296.70	295.24	599490	1769.96	12621	308948	51.54
ADFFOODS	EQ	13-Oct-2020	411.85	420.00	420.00	410.60	414.00	413.35	414.32	58513	242.43	2375	20935	35.78
ADHUNIKIND	EQ	13-Oct-2020	18.05	18.95	19.25	17.50	18.20	18.15	17.94	14131	2.54	103	9821	69.50
ADL	BE	13-Oct-2020	22.45	21.35	22.30	21.35	21.70	21.75	21.49	1563	0.34	25	-	-
ADORWELD	EQ	13-Oct-2020	246.70	246.55	256.05	244.50	249.05	249.45	250.99	12372	31.05	580	7146	57.76
ADROITINFO	EQ	13-Oct-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	5347	0.38	13	5347	100.00
ADSL	EQ	13-Oct-2020	22.50	22.85	22.90	21.80	22.05	22.10	22.18	86762	19.24	360	63343	73.01
ADVANIHOTR	EQ	13-Oct-2020	42.55	41.55	42.55	41.05	41.35	41.20	41.28	1302	0.54	51	649	49.85
ADVENZYMES	EQ	13-Oct-2020	347.05	342.00	348.00	333.00	337.50	336.35	341.06	326038	1111.97	9391	129910	39.85
AEGISCHEM	EQ	13-Oct-2020	220.15	218.10	223.90	214.50	214.70	215.20	217.32	123570	268.55	6707	64162	51.92
AFFLE	EQ	13-Oct-2020	2786.05	2799.00	2799.00	2702.00	2720.20	2723.10	2737.40	26312	720.27	7032	14606	55.51
AGARIND	EQ	13-Oct-2020	85.65	87.45	87.90	84.15	84.25	84.80	85.25	20319	17.32	220	18664	91.85
AGCNET	EQ	13-Oct-2020	359.20	353.05	363.00	351.50	360.20	360.05	361.06	10071	36.36	386	5348	53.10
AGRITECH	EQ	13-Oct-2020	26.25	26.15	27.75	26.10	27.00	27.00	26.85	2317	0.62	95	2174	93.83
AGROPHOS	EQ	13-Oct-2020	8.75	9.20	9.20	8.65	9.05	9.00	8.90	11429	1.02	124	6871	60.12
AHLEAST	EQ	13-Oct-2020	137.85	146.90	146.90	135.70	138.00	138.75	139.62	350	0.49	68	294	84.00
AHLUCONT	EQ	13-Oct-2020	230.05	231.05	232.15	227.30	229.90	228.60	230.49	8339	19.22	528	4337	52.01
AHLWEST	EQ	13-Oct-2020	262.80	259.45	263.50	258.90	258.95	261.15	261.41	518	1.35	100	173	33.40
AIAENG	EQ	13-Oct-2020	1742.35	1744.00	1756.00	1724.00	1748.70	1736.20	1740.24	9080	158.01	1930	3309	36.44
AIRAN	EQ	13-Oct-2020	11.55	11.25	11.85	11.05	11.35	11.50	11.38	23549	2.68	181	15680	66.58
AISL	SM	13-Oct-2020	22.00	20.95	20.95	20.95	20.95	20.95	20.95	1200	0.25	1	1200	100.00
AJANTPHARM	EQ	13-Oct-2020	1556.10	1547.05	1595.00	1545.00	1569.90	1565.20	1573.83	86444	1360.48	5709	30824	35.66
AJMERA	EQ	13-Oct-2020	82.00	81.50	82.45	79.55	80.80	80.55	81.12	17132	13.90	384	9587	55.96
AJOONI	SM	13-Oct-2020	34.35	34.10	34.10	34.10	34.10	34.10	34.10	4000	1.36	1	4000	100.00
AKASH	BE	13-Oct-2020	250.05	255.00	255.00	249.00	250.00	252.95	252.46	539	1.36	39	-	-
AKG	SM	13-Oct-2020	60.00	57.40	57.40	57.40	57.40	57.40	57.40	4000	2.30	1	4000	100.00
AKSHARCHEM	EQ	13-Oct-2020	207.15	206.00	210.50	203.85	206.95	206.90	207.28	12790	26.51	429	7183	56.16
AKSHOPTFBR	EQ	13-Oct-2020	5.65	5.75	5.75	5.40	5.40	5.40	5.47	129679	7.10	275	88826	68.50
AKZOINDIA	EQ	13-Oct-2020	2054.25	2074.00	2082.00	2011.50	2025.50	2020.60	2028.47	11928	241.96	2052	7836	65.69
ALANKIT	EQ	13-Oct-2020	18.40	18.50	18.55	17.90	17.90	18.10	18.15	53976	9.80	324	17669	32.73
ALBERTDAVD	EQ	13-Oct-2020	407.90	407.90	410.00	403.80	404.50	404.40	407.84	14090	57.46	642	7560	53.66
ALCHEM	EQ	13-Oct-2020	4.85	4.75	4.85	4.50	4.70	4.65	4.67	25055	1.17	142	21064	84.07
ALEMBICLTD	EQ	13-Oct-2020	101.50	102.35	105.95	101.50	102.90	103.00	104.08	376532	391.89	4916	172438	45.80
ALICON	EQ	13-Oct-2020	316.40	313.05	318.00	306.25	307.05	308.40	311.45	1986	6.19	178	1342	67.57
ALKALI	EQ	13-Oct-2020	46.15	45.55	47.40	45.25	46.25	46.30	46.36	4286	1.99	136	2341	54.62
ALKEM	EQ	13-Oct-2020	2707.80	2706.00	2730.00	2662.00	2690.00	2685.40	2687.73	116579	3133.33	13957	71709	61.51
ALKYLAMINE	EQ	13-Oct-2020	3103.85	3115.00	3158.00	3075.00	3096.00	3097.85	3129.52	22070	690.68	3830	10891	49.35
ALLCARGO	EQ	13-Oct-2020	116.95	116.80	117.75	115.50	116.05	116.25	116.63	282452	329.43	3110	200751	71.07
ALLSEC	EQ	13-Oct-2020	262.90	262.85	273.20	260.00	272.95	270.90	268.80	2369	6.37	205	1279	53.99
ALMONDZ	EQ	13-Oct-2020	11.55	11.15	11.90	11.15	11.70	11.70	11.70	5397	0.63	40	3672	68.04
ALOKINDS	EQ	13-Oct-2020	22.45	21.60	22.95	21.35	21.50	21.45	21.73	28871306	6273.58	38450	8246759	28.56
ALPA	EQ	13-Oct-2020	37.60	37.70	39.40	35.80	36.00	36.05	37.17	148075	55.04	1177	89718	60.59
ALPHAGEO	EQ	13-Oct-2020	161.85	160.05	161.70	158.55	159.50	159.70	159.85	3755	6.00	188	2302	61.30
AMARAJABAT	EQ	13-Oct-2020	723.45	724.00	739.00	720.05	731.00	731.45	729.75	1147140	8371.29	21775	238551	20.80
AMBER	EQ	13-Oct-2020	1978.35	1994.80	2022.60	1960.10	1990.20	1986.80	1983.43	115127	2283.46	13018	56087	48.72
AMBIKCO	EQ	13-Oct-2020	716.60	716.60	721.50	707.35	716.00	718.70	717.49	9209	66.07	471	7819	84.91
AMBUJACEM	EQ	13-Oct-2020	238.40	237.00	249.35	236.80	241.90	241.75	244.63	16150051	39507.89	103182	5359932	33.19
AMDIND	EQ	13-Oct-2020	15.85	15.85	16.40	15.55	16.00	15.80	15.82	7350	1.16	83	4490	61.09
AMJLAND	EQ	13-Oct-2020	19.60	19.80	19.85	19.25	19.80	19.70	19.72	3482	0.69	18	2008	57.67
AMJUMBO	SM	13-Oct-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	16000	1.76	2	16000	100.00
AMRUTANJAN	EQ	13-Oct-2020	414.25	414.25	419.40	410.25	410.85	411.70	415.39	29639	123.12	1619	15065	50.83
ANANTRAJ	BE	13-Oct-2020	20.25	19.25	19.90	19.25	19.30	19.25	19.29	162015	31.25	373	-	-
ANDHRACEMT	EQ	13-Oct-2020	4.60	4.50	4.80	4.40	4.50	4.50	4.58	197476	9.05	425	113087	57.27
ANDHRAPAP	EQ	13-Oct-2020	185.80	185.80	191.90	184.05	186.50	186.85	187.29	15972	29.91	549	7517	47.06
ANDHRSUGAR	EQ	13-Oct-2020	288.90	289.00	299.35	274.85	299.00	291.70	288.41	47030	135.64	1951	29303	62.31
ANGELBRKG	EQ	13-Oct-2020	269.45	266.35	272.00	263.00	269.90	269.80	267.76	369077	988.22	8960	122296	33.14
ANIKINDS	EQ	13-Oct-2020	11.40	11.80	12.40	11.40	11.45	11.65	11.64	15237	1.77	161	9970	65.43
ANKITMETAL	BE	13-Oct-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.92	13509	0.12	24	-	-
ANSALAPI	EQ	13-Oct-2020	4.25	4.35	4.35	4.10	4.25	4.20	4.23	25384	1.07	64	19628	77.32
ANSALHSG	EQ	13-Oct-2020	3.85	3.85	3.90	3.80	3.90	3.90	3.88	17576	0.68	32	17065	97.09
ANUP	EQ	13-Oct-2020	587.30	593.90	613.75	593.90	607.90	605.00	604.16	7696	46.50	610	5314	69.05
APARINDS	EQ	13-Oct-2020	290.90	290.05	292.40	286.10	289.00	287.45	289.36	6902	19.97	455	4574	66.27
APCL	EQ	13-Oct-2020	186.50	191.00	201.00	187.00	199.00	198.30	195.75	122074	238.96	2760	52759	43.22
APCOTEXIND	EQ	13-Oct-2020	141.35	141.00	141.15	135.00	135.05	135.60	137.91	62384	86.03	1486	47766	76.57
APEX	EQ	13-Oct-2020	256.10	257.00	266.65	256.70	261.30	261.80	259.50	103003	267.29	1870	31582	30.66
APLAPOLLO	EQ	13-Oct-2020	2761.55	2755.00	2850.00	2719.80	2785.00	2806.90	2761.17	143011	3948.78	6139	125242	87.58
APLLTD	EQ	13-Oct-2020	941.15	948.00	968.00	941.20	962.45	962.65	958.11	242488	2323.30	10974	107742	44.43
APOLLO	EQ	13-Oct-2020	112.30	111.50	113.85	111.40	112.00	112.25	112.28	37014	41.56	901	17552	47.42
APOLLOHOSP	EQ	13-Oct-2020	2273.65	2282.25	2292.50	2246.20	2250.45	2254.45	2266.46	939023	21282.57	47002	250276	26.65
APOLLOPIPE	EQ	13-Oct-2020	380.50	388.00	388.70	378.85	382.00	383.00	383.62	27588	105.83	2294	12749	46.21
APOLLOTYRE	EQ	13-Oct-2020	132.30	132.00	133.45	130.30	131.65	131.60	131.90	3416003	4505.73	16198	359603	10.53
APOLSINHOT	EQ	13-Oct-2020	501.10	505.00	601.30	490.00	601.30	601.30	586.36	14070	82.50	693	6250	44.42
APTECHT	EQ	13-Oct-2020	120.55	120.00	125.50	119.30	121.50	121.95	122.46	202241	247.67	3651	42366	20.95
ARCHIDPLY	EQ	13-Oct-2020	25.20	25.05	25.45	25.00	25.10	25.10	25.10	4791	1.20	38	4588	95.76
ARCHIES	EQ	13-Oct-2020	11.30	10.95	11.70	10.90	11.30	11.30	11.25	8458	0.95	71	6566	77.63
ARCOTECH	BE	13-Oct-2020	2.00	2.05	2.05	1.90	2.00	2.00	1.99	5938	0.12	69	-	-
ARENTERP	EQ	13-Oct-2020	10.30	10.55	10.70	10.10	10.70	10.70	10.32	2311	0.24	18	2121	91.78
ARIES	EQ	13-Oct-2020	80.50	80.30	81.40	79.20	79.65	80.35	80.11	17562	14.07	331	13854	78.89
ARIHANT	EQ	13-Oct-2020	15.90	15.90	16.55	15.90	16.55	16.55	16.23	2	0.00	2	2	100.00
ARIHANTSUP	EQ	13-Oct-2020	18.75	19.15	19.15	18.00	18.95	18.95	18.91	106	0.02	6	56	52.83
ARMANFIN	EQ	13-Oct-2020	540.40	533.85	548.95	533.85	540.00	541.60	542.27	1688	9.15	196	973	57.64
AROGRANITE	EQ	13-Oct-2020	25.20	25.35	25.75	24.60	24.70	25.30	25.26	13912	3.51	226	6157	44.26
ARROWGREEN	EQ	13-Oct-2020	49.00	48.30	49.10	48.00	48.00	48.00	48.21	4044	1.95	62	2755	68.13
ARSHIYA	BE	13-Oct-2020	19.10	19.50	19.50	18.15	18.15	18.15	18.37	23974	4.40	78	-	-
ARSSINFRA	EQ	13-Oct-2020	12.75	12.90	13.40	12.20	12.80	12.65	12.75	4909	0.63	46	3529	71.89
ARTEMISMED	EQ	13-Oct-2020	155.90	155.00	157.95	153.10	153.55	154.90	155.39	1529	2.38	30	736	48.14
ARVIND	EQ	13-Oct-2020	34.10	33.75	34.45	33.35	33.60	33.55	33.86	1207241	408.79	3103	400005	33.13
ARVINDFASN	EQ	13-Oct-2020	127.65	127.80	129.15	124.50	126.05	125.85	126.75	102137	129.45	1721	43476	42.57
ARVSMART	EQ	13-Oct-2020	86.45	86.50	87.75	84.00	85.30	84.85	85.73	29669	25.44	764	14624	49.29
ASAHIINDIA	EQ	13-Oct-2020	227.10	226.00	227.20	225.05	225.85	225.95	225.93	64189	145.02	1056	57000	88.80
ASAHISONG	EQ	13-Oct-2020	221.05	220.05	221.00	215.00	215.25	215.85	216.47	12924	27.98	446	7476	57.85
ASAL	EQ	13-Oct-2020	21.00	20.35	21.40	20.35	20.35	20.80	20.73	2237	0.46	26	1803	80.60
ASALCBR	EQ	13-Oct-2020	247.80	245.20	251.05	245.20	246.60	246.40	247.96	19124	47.42	649	9610	50.25
ASHAPURMIN	EQ	13-Oct-2020	73.15	71.70	74.30	71.40	73.45	73.40	73.05	27198	19.87	399	17996	66.17
ASHIANA	EQ	13-Oct-2020	78.30	78.35	80.65	77.10	78.55	78.55	79.15	22255	17.61	371	12739	57.24
ASHIMASYN	BE	13-Oct-2020	7.50	7.75	7.75	7.15	7.15	7.15	7.25	8208	0.60	27	-	-
ASHOKA	EQ	13-Oct-2020	62.85	62.85	62.85	61.50	61.70	61.65	61.93	352213	218.14	2739	169253	48.05
ASHOKLEY	EQ	13-Oct-2020	73.40	73.05	74.60	72.75	73.85	73.90	73.89	23656132	17480.18	56319	3491028	14.76
ASIANHOTNR	EQ	13-Oct-2020	53.30	51.80	55.50	49.35	50.00	50.60	51.27	14442	7.40	254	10091	69.87
ASIANPAINT	EQ	13-Oct-2020	2077.85	2077.00	2114.00	2054.05	2067.10	2064.65	2079.99	2619253	54480.13	82298	804554	30.72
ASIANTILES	EQ	13-Oct-2020	288.15	294.00	295.10	287.50	288.75	289.55	290.14	162142	470.45	3886	20930	12.91
ASLIND	SM	13-Oct-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	4000	0.23	1	4000	100.00
ASPINWALL	EQ	13-Oct-2020	112.55	114.00	124.45	107.75	118.50	118.10	115.63	2012	2.33	149	1320	65.61
ASTEC	EQ	13-Oct-2020	1038.80	1039.90	1080.00	1030.00	1049.00	1048.20	1057.62	58962	623.59	4728	29123	49.39
ASTERDM	EQ	13-Oct-2020	136.20	137.75	138.35	133.05	133.90	134.10	135.73	77919	105.76	1589	36371	46.68
ASTRAL	EQ	13-Oct-2020	1178.25	1174.00	1181.95	1146.00	1167.45	1166.80	1165.22	71509	833.24	5621	23593	32.99
ASTRAMICRO	EQ	13-Oct-2020	111.90	111.00	117.80	111.00	116.85	116.85	115.86	541390	627.25	4563	185894	34.34
ASTRAZEN	EQ	13-Oct-2020	4302.75	4304.00	4340.00	4285.05	4297.00	4301.85	4314.03	22836	985.15	3431	7674	33.60
ASTRON	EQ	13-Oct-2020	45.95	45.90	48.50	45.65	48.00	47.90	46.74	38320	17.91	327	26678	69.62
ATFL	EQ	13-Oct-2020	699.40	697.75	709.00	693.65	700.00	703.50	701.41	5418	38.00	316	3780	69.77
ATLANTA	EQ	13-Oct-2020	6.70	6.55	6.95	6.50	6.60	6.60	6.55	4552	0.30	42	4302	94.51
ATLASCYCLE	BE	13-Oct-2020	43.00	42.00	42.90	41.35	42.40	41.80	41.96	2015	0.85	36	-	-
ATUL	EQ	13-Oct-2020	6077.45	6077.45	6096.40	5940.00	5953.00	5955.75	6018.88	23867	1436.53	3985	17209	72.10
ATULAUTO	EQ	13-Oct-2020	169.20	170.90	171.00	165.95	167.90	167.65	168.14	47318	79.56	1318	23222	49.08
AUBANK	EQ	13-Oct-2020	732.80	729.90	755.35	723.80	745.05	745.20	744.07	298836	2223.56	10097	110069	36.83
AURIONPRO	EQ	13-Oct-2020	78.45	78.45	78.45	75.10	78.00	77.75	77.20	19574	15.11	313	8037	41.06
AUROPHARMA	EQ	13-Oct-2020	834.15	830.00	844.00	805.60	807.50	810.05	827.07	2734003	22612.24	57259	502289	18.37
AUSOMENT	EQ	13-Oct-2020	40.65	41.45	44.05	39.55	43.00	42.15	41.75	20048	8.37	592	8387	41.83
AUTOAXLES	EQ	13-Oct-2020	665.30	665.00	709.00	665.00	697.50	697.60	692.89	59453	411.94	4929	13863	23.32
AUTOIND	EQ	13-Oct-2020	29.70	28.75	30.25	28.25	28.50	28.45	28.78	17331	4.99	178	14675	84.67
AUTOLITIND	EQ	13-Oct-2020	18.15	18.15	18.95	17.15	17.25	17.55	17.65	6844	1.21	121	5278	77.12
AVADHSUGAR	EQ	13-Oct-2020	178.65	175.60	179.90	173.15	174.80	174.10	175.96	32157	56.58	809	23300	72.46
AVANTIFEED	EQ	13-Oct-2020	511.60	507.00	514.35	507.00	509.85	509.55	510.35	117967	602.04	5971	49392	41.87
AVTNPL	EQ	13-Oct-2020	44.95	44.20	45.65	44.20	45.30	45.10	45.21	103409	46.75	817	39952	38.63
AXISBANK	EQ	13-Oct-2020	468.00	465.90	473.00	459.75	460.05	461.35	465.91	15582653	72601.37	149902	3050179	19.57
AXISCADES	EQ	13-Oct-2020	48.50	48.00	49.75	46.15	47.05	47.40	47.39	31282	14.82	501	17592	56.24
AXISGOLD	EQ	13-Oct-2020	44.45	44.45	44.45	44.10	44.20	44.30	44.30	69534	30.81	699	35638	51.25
AXISNIFTY	EQ	13-Oct-2020	122.65	121.80	123.24	121.80	122.22	122.89	122.65	4613	5.66	133	2758	59.79
AYMSYNTEX	EQ	13-Oct-2020	25.75	26.75	27.90	25.00	27.15	27.00	26.83	9520	2.55	159	4673	49.09
BAFNAPH	BE	13-Oct-2020	58.50	61.40	61.40	61.40	61.40	61.40	61.40	723	0.44	11	-	-
BAGFILMS	EQ	13-Oct-2020	2.55	2.60	2.65	2.40	2.55	2.60	2.49	53816	1.34	84	32332	60.08
BAJAJ-AUTO	EQ	13-Oct-2020	3022.75	3025.00	3051.10	2996.20	3039.60	3034.45	3032.35	456767	13850.77	24486	105495	23.10
BAJAJCON	EQ	13-Oct-2020	181.95	182.20	183.00	179.85	181.50	181.00	181.56	234153	425.13	3770	92777	39.62
BAJAJELEC	EQ	13-Oct-2020	512.85	507.00	513.40	505.00	505.25	507.25	508.82	106612	542.46	4125	23755	22.28
BAJAJFINSV	EQ	13-Oct-2020	5912.75	5900.00	5914.50	5825.00	5870.00	5867.65	5869.13	365642	21460.02	29323	51855	14.18
BAJAJHIND	EQ	13-Oct-2020	4.80	4.80	4.85	4.70	4.75	4.70	4.76	841294	40.01	869	545969	64.90
BAJAJHLDNG	EQ	13-Oct-2020	2398.70	2398.70	2419.65	2390.05	2403.85	2400.30	2400.21	126907	3046.03	2740	121079	95.41
BAJFINANCE	EQ	13-Oct-2020	3327.20	3319.95	3340.00	3243.65	3274.00	3272.60	3285.83	3777675	124127.96	153498	434476	11.50
BALAJITELE	EQ	13-Oct-2020	66.25	66.25	68.75	65.10	67.15	67.15	67.05	122586	82.19	1387	37106	30.27
BALAMINES	EQ	13-Oct-2020	812.05	807.90	845.55	802.20	844.00	839.75	831.10	119954	996.94	5869	50588	42.17
BALAXI	BE	13-Oct-2020	990.65	1040.15	1040.15	1000.00	1040.15	1040.15	1032.43	5674	58.58	386	-	-
BALKRISHNA	EQ	13-Oct-2020	12.40	12.20	12.85	11.70	12.50	12.50	12.33	2658	0.33	50	1835	69.04
BALKRISIND	EQ	13-Oct-2020	1401.60	1406.35	1422.95	1376.30	1384.50	1388.00	1395.65	559810	7813.01	29218	177870	31.77
BALLARPUR	BE	13-Oct-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	1067185	10.67	474	-	-
BALMLAWRIE	EQ	13-Oct-2020	102.20	101.00	104.15	101.00	104.00	103.05	102.49	147027	150.69	1946	100047	68.05
BALPHARMA	EQ	13-Oct-2020	72.25	72.20	72.20	65.05	65.05	65.05	67.18	150286	100.97	1176	124685	82.97
BALRAMCHIN	EQ	13-Oct-2020	155.50	154.90	158.30	154.00	158.00	156.80	155.52	483104	751.33	5493	200187	41.44
BANARBEADS	EQ	13-Oct-2020	58.20	60.65	62.30	55.45	62.25	61.00	60.21	34449	20.74	691	19671	57.10
BANARISUG	EQ	13-Oct-2020	1300.50	1300.55	1308.25	1300.00	1304.00	1300.40	1300.48	223	2.90	22	196	87.89
BANCOINDIA	EQ	13-Oct-2020	90.60	91.00	91.20	89.80	89.85	90.00	90.44	33558	30.35	466	20484	61.04
BANDHANBNK	EQ	13-Oct-2020	327.85	325.00	327.60	318.50	318.55	320.60	323.56	5638703	18244.71	81585	1325791	23.51
BANG	EQ	13-Oct-2020	20.05	19.65	20.90	19.50	20.80	20.30	19.89	3466	0.69	81	1851	53.40
BANKBARODA	EQ	13-Oct-2020	41.80	41.80	42.15	41.20	41.30	41.30	41.64	19646632	8180.26	40912	5070613	25.81
BANKBEES	EQ	13-Oct-2020	238.27	242.00	242.00	235.25	236.00	236.51	237.19	849425	2014.73	6881	318228	37.46
BANKINDIA	EQ	13-Oct-2020	41.05	40.90	41.15	40.20	40.45	40.40	40.63	1310734	532.56	3657	254903	19.45
BANSWRAS	EQ	13-Oct-2020	79.90	80.00	80.00	75.95	76.00	76.70	76.96	12954	9.97	172	10815	83.49
BARTRONICS	BZ	13-Oct-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.91	4364	0.08	14	-	-
BASF	EQ	13-Oct-2020	1464.05	1450.30	1480.05	1436.00	1446.00	1444.75	1460.30	14178	207.04	2283	5612	39.58
BASML	EQ	13-Oct-2020	89.85	90.15	90.15	86.90	87.15	87.25	87.24	11158	9.73	101	10421	93.39
BATAINDIA	EQ	13-Oct-2020	1357.85	1363.00	1376.95	1350.60	1353.20	1358.15	1365.55	450268	6148.63	16222	127007	28.21
BAYERCROP	EQ	13-Oct-2020	5703.30	5651.05	5763.05	5651.00	5705.00	5702.55	5704.47	13034	743.52	3266	8196	62.88
BBL	EQ	13-Oct-2020	689.30	689.35	701.20	676.55	683.30	687.15	686.91	3207	22.03	368	1469	45.81
BBTC	EQ	13-Oct-2020	1249.15	1253.95	1267.70	1238.00	1251.30	1246.65	1252.22	37585	470.65	2813	13046	34.71
BCG	EQ	13-Oct-2020	5.30	5.10	5.25	5.05	5.05	5.05	5.07	4949121	251.02	2547	2697870	54.51
BCONCEPTS	SM	13-Oct-2020	20.00	19.50	20.45	19.50	20.45	20.15	19.98	12000	2.40	4	6000	50.00
BCP	EQ	13-Oct-2020	4.95	5.00	5.00	4.65	4.80	4.80	4.74	72827	3.46	213	55100	75.66
BDL	EQ	13-Oct-2020	301.30	300.00	304.25	294.25	302.90	301.55	299.66	365908	1096.47	8506	114086	31.18
BEARDSELL	BE	13-Oct-2020	8.55	8.30	8.95	8.15	8.35	8.35	8.74	8826	0.77	24	-	-
BEDMUTHA	BE	13-Oct-2020	18.55	17.70	19.25	17.70	18.80	18.80	18.32	5415	0.99	5	-	-
BEL	EQ	13-Oct-2020	93.55	93.55	93.95	91.00	91.60	91.50	91.65	6655655	6099.82	25598	2760262	41.47
BEML	EQ	13-Oct-2020	618.15	614.50	634.90	604.00	630.00	629.00	625.22	372222	2327.22	11868	67122	18.03
BEPL	EQ	13-Oct-2020	88.55	88.00	93.80	82.00	89.20	89.00	90.70	2367972	2147.83	16939	628709	26.55
BERGEPAINT	EQ	13-Oct-2020	608.70	604.00	615.50	604.00	607.20	608.00	609.47	793218	4834.45	17303	94915	11.97
BETA	SM	13-Oct-2020	131.65	133.00	134.50	130.00	130.00	130.35	132.22	8000	10.58	10	6400	80.00
BFINVEST	EQ	13-Oct-2020	275.15	276.55	281.55	271.80	276.00	273.25	276.47	7896	21.83	521	2393	30.31
BFUTILITIE	EQ	13-Oct-2020	247.50	248.00	248.00	238.50	239.20	240.80	242.44	168907	409.50	4871	68705	40.68
BGRENERGY	EQ	13-Oct-2020	33.55	34.25	34.25	32.90	33.40	33.45	33.47	50415	16.87	417	18118	35.94
BHAGERIA	EQ	13-Oct-2020	133.50	134.65	136.50	133.30	135.00	134.95	134.75	9990	13.46	382	6042	60.48
BHAGYANGR	EQ	13-Oct-2020	17.25	17.50	18.00	16.55	17.00	16.95	17.20	2815	0.48	58	2259	80.25
BHAGYAPROP	EQ	13-Oct-2020	22.75	22.75	23.50	22.70	22.75	22.90	23.26	6642	1.54	47	4532	68.23
BHANDARI	EQ	13-Oct-2020	1.10	1.10	1.15	1.10	1.10	1.10	1.13	132737	1.49	288	93365	70.34
BHARATFORG	EQ	13-Oct-2020	460.30	459.90	476.75	456.20	457.80	458.00	467.46	2213111	10345.50	34017	592313	26.76
BHARATGEAR	EQ	13-Oct-2020	48.10	47.20	48.45	47.20	48.00	48.00	47.48	2148	1.02	50	1796	83.61
BHARATRAS	EQ	13-Oct-2020	8855.20	8856.00	8989.90	8856.00	8860.00	8892.45	8902.57	1683	149.83	876	652	38.74
BHARATWIRE	EQ	13-Oct-2020	23.00	23.10	24.00	22.60	23.85	23.80	23.37	14620	3.42	134	9411	64.37
BHARTIARTL	EQ	13-Oct-2020	415.05	421.15	427.50	413.10	416.00	415.30	420.12	27781773	116716.31	338875	7740013	27.86
BHEL	EQ	13-Oct-2020	28.60	28.50	28.65	28.15	28.30	28.30	28.31	9188471	2601.59	16862	2403610	26.16
BIGBLOC	BE	13-Oct-2020	68.50	71.00	71.00	66.75	66.75	67.00	67.79	2418	1.64	26	-	-
BIL	BE	13-Oct-2020	154.00	151.00	153.00	146.30	153.00	153.00	147.55	499	0.74	17	-	-
BILENERGY	EQ	13-Oct-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.78	96983	0.75	95	95011	97.97
BINDALAGRO	EQ	13-Oct-2020	11.05	11.10	11.20	10.70	10.95	10.90	10.94	14268	1.56	121	10342	72.48
BIOCON	EQ	13-Oct-2020	462.65	461.90	464.45	450.50	452.00	451.50	457.36	3674721	16806.59	46135	544015	14.80
BIOFILCHEM	BE	13-Oct-2020	69.05	65.60	65.60	65.60	65.60	65.60	65.60	79364	52.06	1000	-	-
BIRLACABLE	EQ	13-Oct-2020	52.05	52.10	53.40	50.35	51.20	51.45	52.02	15735	8.18	288	9006	57.24
BIRLACORPN	EQ	13-Oct-2020	626.40	625.00	643.50	620.00	632.85	634.05	635.96	136357	867.18	5242	56156	41.18
BIRLAMONEY	EQ	13-Oct-2020	44.40	44.40	46.30	42.60	44.70	45.10	44.41	545699	242.32	4333	201929	37.00
BIRLATYRE	EQ	13-Oct-2020	19.85	19.85	20.00	19.10	20.00	19.70	19.60	118451	23.22	870	64150	54.16
BLBLIMITED	BE	13-Oct-2020	5.40	5.15	5.40	5.15	5.40	5.40	5.22	820	0.04	11	-	-
BLISSGVS	EQ	13-Oct-2020	174.30	176.45	178.00	170.20	170.60	172.25	173.37	872411	1512.47	4287	275847	31.62
BLKASHYAP	BE	13-Oct-2020	6.70	6.85	6.85	6.45	6.45	6.45	6.54	23553	1.54	33	-	-
BLS	EQ	13-Oct-2020	75.85	78.00	78.00	74.50	74.50	75.05	76.02	21702	16.50	395	15353	70.74
BLUECOAST	BE	13-Oct-2020	3.80	3.80	3.80	3.80	3.80	3.80	3.80	1	0.00	1	-	-
BLUEDART	EQ	13-Oct-2020	3129.10	3135.05	3145.05	3017.75	3018.10	3032.90	3073.01	21668	665.86	2947	11798	54.45
BLUESTARCO	EQ	13-Oct-2020	621.55	627.00	628.15	605.30	608.00	608.35	613.63	47137	289.25	4665	23783	50.46
BODALCHEM	EQ	13-Oct-2020	64.20	64.00	66.95	63.65	65.30	65.45	65.46	403768	264.31	2741	139250	34.49
BOHRA	SM	13-Oct-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	12000	0.14	3	12000	100.00
BOMDYEING	EQ	13-Oct-2020	63.15	63.15	63.25	62.10	62.80	62.45	62.61	448311	280.68	3409	131421	29.31
BOROLTD	BE	13-Oct-2020	137.05	136.00	138.00	131.20	135.00	134.10	135.24	20696	27.99	389	-	-
BORORENEW	EQ	13-Oct-2020	74.10	74.50	78.40	72.50	75.15	75.20	75.86	143990	109.23	1846	50515	35.08
BOSCHLTD	EQ	13-Oct-2020	12529.10	12576.45	12600.00	12061.75	12160.00	12159.25	12335.97	45049	5557.23	11223	14008	31.10
BPCL	EQ	13-Oct-2020	341.60	342.40	343.70	338.00	338.10	339.10	340.27	5279555	17964.87	52832	1558958	29.53
BPL	EQ	13-Oct-2020	18.10	18.00	18.80	17.30	18.80	18.40	17.98	19297	3.47	207	10602	54.94
BRFL	BE	13-Oct-2020	9.00	9.00	9.45	8.80	8.95	8.95	9.13	19912	1.82	92	-	-
BRIGADE	EQ	13-Oct-2020	165.95	166.10	170.00	163.55	164.50	164.95	165.16	106971	176.67	2806	61862	57.83
BRIGHT	SM	13-Oct-2020	7.40	6.70	7.50	6.70	7.15	7.15	6.83	60000	4.10	16	48000	80.00
BRITANNIA	EQ	13-Oct-2020	3731.50	3732.00	3786.30	3702.65	3755.00	3745.65	3756.22	368886	13856.17	27271	111463	30.22
BRITANNIA	N2	13-Oct-2020	31.75	31.75	31.84	31.72	31.83	31.82	31.76	3424	1.09	43	3424	100.00
BRNL	EQ	13-Oct-2020	29.85	30.40	30.40	29.35	29.85	29.70	29.89	11460	3.42	285	3900	34.03
BROOKS	BE	13-Oct-2020	59.70	59.70	60.00	56.75	57.00	56.75	56.96	26891	15.32	196	-	-
BSE	EQ	13-Oct-2020	527.35	525.10	528.30	520.05	522.50	522.90	522.59	105942	553.64	7141	50738	47.89
BSELINFRA	EQ	13-Oct-2020	1.05	1.05	1.05	1.00	1.00	1.05	1.02	40494	0.41	40	20496	50.61
BSHSL	SM	13-Oct-2020	90.50	91.00	91.00	91.00	91.00	91.00	91.00	1600	1.46	1	1600	100.00
BSL	EQ	13-Oct-2020	26.40	25.75	26.55	24.85	25.75	25.60	25.61	6220	1.59	137	3806	61.19
BSLGOLDETF	EQ	13-Oct-2020	4709.90	4690.00	4699.00	4674.00	4682.00	4681.45	4690.18	74	3.47	22	39	52.70
BSLNIFTY	EQ	13-Oct-2020	129.79	131.92	131.92	126.39	128.33	128.86	131.41	86	0.11	20	76	88.37
BSOFT	EQ	13-Oct-2020	193.10	193.80	205.70	189.05	203.40	203.25	200.77	3394244	6814.73	49054	1062499	31.30
BURNPUR	EQ	13-Oct-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.27	9069	0.12	30	7069	77.95
BUTTERFLY	BE	13-Oct-2020	282.20	279.00	282.20	279.00	280.25	280.60	280.33	10894	30.54	153	-	-
BVCL	BE	13-Oct-2020	12.85	13.00	13.45	12.85	13.00	13.00	13.33	798	0.11	5	-	-
BYKE	EQ	13-Oct-2020	13.40	13.85	13.90	13.25	13.30	13.35	13.37	8870	1.19	66	6181	69.68
CADILAHC	EQ	13-Oct-2020	441.50	438.50	446.30	427.20	428.90	430.10	438.17	5013352	21966.81	49904	774747	15.45
CADSYS	SM	13-Oct-2020	23.10	22.00	22.00	21.95	22.00	22.00	21.98	6000	1.32	3	4000	66.67
CALSOFT	BE	13-Oct-2020	7.60	7.65	7.95	7.60	7.95	7.95	7.83	8652	0.68	29	-	-
CAMLINFINE	EQ	13-Oct-2020	106.40	107.30	108.20	102.00	104.20	104.00	104.10	326441	339.83	4945	230923	70.74
CAMS	EQ	13-Oct-2020	1311.00	1300.00	1328.00	1295.05	1313.00	1309.20	1310.82	177612	2328.18	26291	90621	51.02
CANBK	EQ	13-Oct-2020	90.05	89.80	90.75	89.00	89.55	89.40	89.84	4494014	4037.46	18605	771511	17.17
CANDC	BZ	13-Oct-2020	2.25	2.15	2.35	2.15	2.15	2.15	2.15	3695	0.08	6	-	-
CANFINHOME	EQ	13-Oct-2020	474.00	473.25	473.70	452.90	466.30	466.10	460.47	419459	1931.48	14092	175413	41.82
CANTABIL	EQ	13-Oct-2020	319.85	319.85	324.30	319.55	320.10	320.25	322.14	102426	329.95	2309	16961	16.56
CAPACITE	EQ	13-Oct-2020	136.65	134.90	134.90	131.00	131.00	131.75	132.82	71152	94.51	1759	32108	45.13
CAPLIPOINT	EQ	13-Oct-2020	558.75	560.00	566.90	552.00	559.90	558.40	559.12	91178	509.80	3801	35756	39.22
CAPTRUST	EQ	13-Oct-2020	58.05	57.65	59.90	56.30	57.00	56.70	57.47	3765	2.16	143	2754	73.15
CARBORUNIV	EQ	13-Oct-2020	243.95	243.95	248.35	243.00	245.00	244.50	244.71	79671	194.96	2674	44989	56.47
CAREERP	EQ	13-Oct-2020	175.95	178.00	178.60	171.50	173.00	175.70	176.54	31618	55.82	871	18715	59.19
CARERATING	EQ	13-Oct-2020	348.05	350.00	354.00	339.00	339.50	339.95	343.39	125580	431.23	5244	89419	71.20
CASTEXTECH	EQ	13-Oct-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.45	268844	1.21	67	268844	100.00
CASTROLIND	EQ	13-Oct-2020	109.20	109.00	110.10	107.00	107.30	107.20	107.96	1151214	1242.82	12022	800828	69.56
CCCL	BE	13-Oct-2020	0.20	0.20	0.25	0.15	0.25	0.25	0.22	207291	0.45	47	-	-
CCHHL	EQ	13-Oct-2020	2.90	2.95	3.00	2.80	2.85	2.85	2.86	21206	0.61	50	20728	97.75
CCL	EQ	13-Oct-2020	255.90	256.00	256.90	249.05	253.50	252.75	253.15	67242	170.22	5242	33480	49.79
CDSL	EQ	13-Oct-2020	482.45	487.30	488.00	473.50	474.00	478.15	482.46	1362716	6574.60	27468	499865	36.68
CEATLTD	EQ	13-Oct-2020	1003.45	997.80	1029.00	986.35	1023.05	1018.90	1008.77	127195	1283.10	7134	21905	17.22
CEBBCO	EQ	13-Oct-2020	14.85	15.00	15.20	14.55	15.20	15.15	14.93	21824	3.26	66	17884	81.95
CELEBRITY	EQ	13-Oct-2020	5.00	5.25	5.25	4.85	4.85	5.00	4.96	38948	1.93	132	18535	47.59
CENTENKA	EQ	13-Oct-2020	169.15	167.80	172.05	166.05	167.10	167.05	167.91	27557	46.27	862	15349	55.70
CENTEXT	EQ	13-Oct-2020	3.60	3.60	3.95	3.45	3.85	3.80	3.78	331315	12.52	516	119726	36.14
CENTRALBK	EQ	13-Oct-2020	11.95	11.95	11.95	11.10	11.60	11.45	11.46	6399141	733.42	9601	3919382	61.25
CENTRUM	EQ	13-Oct-2020	17.15	17.30	17.55	16.55	17.40	17.25	17.21	544576	93.70	1051	374076	68.69
CENTUM	EQ	13-Oct-2020	295.60	295.00	300.00	294.50	294.50	296.10	297.07	2575	7.65	127	2260	87.77
CENTURYPLY	EQ	13-Oct-2020	171.25	172.15	174.00	168.00	171.00	171.05	171.82	56253	96.65	1711	24852	44.18
CENTURYTEX	EQ	13-Oct-2020	322.00	321.45	324.35	316.00	317.50	316.90	319.67	511024	1633.60	10169	140586	27.51
CERA	EQ	13-Oct-2020	2541.90	2550.00	2575.00	2499.00	2535.10	2549.70	2526.46	4676	118.14	954	2642	56.50
CEREBRAINT	EQ	13-Oct-2020	29.05	29.35	29.35	28.20	28.20	28.35	28.52	23592	6.73	182	16047	68.02
CESC	EQ	13-Oct-2020	593.40	598.00	598.00	585.00	588.10	588.40	590.25	174162	1027.99	8826	54233	31.14
CESCVENT	EQ	13-Oct-2020	215.35	215.00	220.30	215.00	215.75	215.50	217.29	26028	56.56	995	15937	61.23
CGCL	EQ	13-Oct-2020	238.95	240.90	249.80	238.70	238.90	238.90	241.69	501110	1211.13	5859	210927	42.09
CGPOWER	EQ	13-Oct-2020	23.70	23.40	23.75	23.00	23.40	23.50	23.49	1238613	290.98	1955	1050376	84.80
CHALET	EQ	13-Oct-2020	133.95	127.35	135.00	127.35	135.00	133.95	132.37	79962	105.84	1862	39745	49.70
CHAMBLFERT	EQ	13-Oct-2020	165.20	165.50	168.00	165.50	166.55	166.50	166.64	533921	889.72	8415	384859	72.08
CHEMBOND	EQ	13-Oct-2020	145.70	145.75	148.50	145.25	145.25	145.95	147.04	3333	4.90	156	2761	82.84
CHEMCON	EQ	13-Oct-2020	435.40	428.00	469.00	415.50	457.00	455.20	454.02	3039642	13800.55	95903	403664	13.28
CHEMFAB	EQ	13-Oct-2020	133.30	133.15	134.45	130.25	132.15	132.65	132.28	1713	2.27	95	904	52.77
CHENNPETRO	EQ	13-Oct-2020	68.00	68.00	68.00	66.20	67.00	66.95	67.30	131979	88.82	1829	75838	57.46
CHOLAFIN	EQ	13-Oct-2020	248.95	249.85	249.90	240.25	241.55	242.65	244.34	4031503	9850.42	48613	1238192	30.71
CHOLAHLDNG	EQ	13-Oct-2020	400.30	395.20	410.05	394.90	404.00	402.00	403.31	25550	103.04	844	16744	65.53
CHROMATIC	BE	13-Oct-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.71	44455	0.31	15	-	-
CIGNITITEC	EQ	13-Oct-2020	473.35	475.00	495.00	475.00	492.00	492.20	490.29	94257	462.13	2013	73108	77.56
CIMMCO	EQ	13-Oct-2020	20.80	21.40	22.80	20.60	22.50	22.45	21.96	83670	18.37	388	60619	72.45
CINELINE	EQ	13-Oct-2020	26.50	26.55	29.40	26.20	27.70	27.75	27.65	52773	14.59	399	25495	48.31
CINEVISTA	BE	13-Oct-2020	6.15	6.45	6.45	5.90	6.00	6.00	6.19	956	0.06	9	-	-
CIPLA	EQ	13-Oct-2020	813.65	810.00	829.05	778.50	784.50	787.15	809.67	13964627	113067.94	166539	1344985	9.63
CKPLEISURE	SM	13-Oct-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	8000	0.26	2	4000	50.00
CLEDUCATE	BE	13-Oct-2020	68.50	68.50	71.45	68.30	68.30	68.35	69.24	7643	5.29	50	-	-
CLNINDIA	EQ	13-Oct-2020	317.40	320.00	320.90	316.80	318.25	319.75	319.18	18682	59.63	1100	10212	54.66
CMICABLES	EQ	13-Oct-2020	33.30	32.80	34.20	32.65	34.20	34.15	33.78	13532	4.57	163	8485	62.70
CMMIPL	SM	13-Oct-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	6000	0.16	2	6000	100.00
CNOVAPETRO	EQ	13-Oct-2020	5.80	5.65	5.65	5.65	5.65	5.65	5.65	112	0.01	3	106	94.64
COALINDIA	EQ	13-Oct-2020	113.20	113.30	114.65	112.35	114.15	113.85	113.64	9702596	11026.24	46528	3120451	32.16
COCHINSHIP	EQ	13-Oct-2020	324.50	325.10	329.35	317.50	318.90	319.00	323.12	122910	397.15	3563	55041	44.78
COFORGE	EQ	13-Oct-2020	2667.60	2677.70	2814.00	2642.00	2785.80	2797.50	2732.25	1700016	46448.72	74261	140784	8.28
COLPAL	EQ	13-Oct-2020	1442.95	1443.35	1470.00	1417.50	1448.45	1452.80	1446.19	882074	12756.46	29289	339285	38.46
COMPINFO	EQ	13-Oct-2020	14.50	14.70	15.00	14.15	14.65	14.60	14.61	103747	15.16	273	38034	36.66
COMPUSOFT	EQ	13-Oct-2020	7.40	7.50	7.65	7.10	7.15	7.25	7.28	32803	2.39	169	21682	66.10
CONCOR	EQ	13-Oct-2020	370.55	368.80	369.00	360.25	363.00	363.60	363.19	1897235	6890.65	37540	889810	46.90
CONFIPET	EQ	13-Oct-2020	24.05	24.35	24.50	23.70	24.00	24.10	24.07	279280	67.23	966	215356	77.11
CONSOFINVT	EQ	13-Oct-2020	32.30	33.75	33.75	31.60	33.65	33.65	32.28	485	0.16	14	478	98.56
CONTROLPR	EQ	13-Oct-2020	208.70	208.70	212.85	206.00	210.85	211.25	209.56	20273	42.48	570	14481	71.43
CORALFINAC	EQ	13-Oct-2020	19.60	18.75	20.50	18.70	19.30	19.60	19.36	8985	1.74	74	5421	60.33
CORDSCABLE	EQ	13-Oct-2020	40.50	40.25	41.50	40.25	41.50	41.10	40.74	4679	1.91	123	2249	48.07
COROMANDEL	EQ	13-Oct-2020	711.80	713.95	728.50	705.00	724.00	717.85	709.94	551169	3912.98	34873	455369	82.62
COSMOFILMS	EQ	13-Oct-2020	415.05	416.00	419.70	410.45	418.90	416.75	416.94	39123	163.12	1430	28848	73.74
COUNCODOS	EQ	13-Oct-2020	1.40	1.60	1.65	1.50	1.65	1.65	1.62	164987	2.67	244	133331	80.81
COX&KINGS	BZ	13-Oct-2020	1.35	1.35	1.35	1.30	1.35	1.30	1.31	271532	3.55	198	-	-
CPSEETF	EQ	13-Oct-2020	16.10	16.50	16.50	16.05	16.05	16.06	16.11	456602	73.55	1059	349910	76.63
CREATIVE	EQ	13-Oct-2020	121.00	124.00	124.75	122.00	122.50	122.50	122.84	21891	26.89	194	11512	52.59
CREATIVEYE	BE	13-Oct-2020	3.55	3.70	3.70	3.40	3.40	3.40	3.42	18262	0.62	21	-	-
CREDITACC	EQ	13-Oct-2020	706.20	709.80	710.00	671.95	675.10	680.25	687.91	126514	870.31	10995	48414	38.27
CREST	EQ	13-Oct-2020	81.30	83.95	84.00	81.95	82.95	83.00	83.14	520	0.43	67	305	58.65
CRISIL	EQ	13-Oct-2020	1744.25	1745.00	1745.05	1690.00	1730.80	1727.55	1703.86	90310	1538.76	4530	73516	81.40
CROMPTON	EQ	13-Oct-2020	270.00	270.90	278.00	267.40	277.50	275.60	272.10	997441	2714.01	16059	785624	78.76
CSBBANK	EQ	13-Oct-2020	227.30	234.00	234.00	225.15	226.00	226.05	227.16	90542	205.67	4132	38745	42.79
CTE	EQ	13-Oct-2020	25.75	25.50	27.05	25.05	26.25	26.65	26.27	27266	7.16	426	10443	38.30
CUB	EQ	13-Oct-2020	149.85	148.40	149.00	143.05	144.00	144.05	144.77	801095	1159.76	7967	394254	49.21
CUBEXTUB	EQ	13-Oct-2020	11.60	11.50	11.60	11.30	11.60	11.30	11.37	5490	0.62	34	5463	99.51
CUMMINSIND	EQ	13-Oct-2020	431.80	428.30	446.05	425.00	443.10	444.05	437.95	1857014	8132.80	23888	207009	11.15
CUPID	EQ	13-Oct-2020	213.05	214.00	216.25	209.30	210.50	210.70	211.39	52846	111.71	1654	26817	50.75
CYBERTECH	EQ	13-Oct-2020	76.10	74.40	91.30	73.10	91.30	90.60	87.73	2114162	1854.82	21042	481550	22.78
CYIENT	EQ	13-Oct-2020	377.20	380.00	381.50	370.55	378.35	376.90	377.53	1211706	4574.60	36326	637683	52.63
DAAWAT	EQ	13-Oct-2020	50.60	50.60	50.85	49.85	50.15	50.00	50.08	538962	269.89	3152	344083	63.84
DABUR	EQ	13-Oct-2020	515.50	515.90	524.50	512.80	514.40	514.25	519.10	3197256	16596.91	46205	1134433	35.48
DALBHARAT	EQ	13-Oct-2020	792.35	795.35	830.00	789.10	792.85	795.60	812.15	519868	4222.12	23535	247342	47.58
DALMIASUG	EQ	13-Oct-2020	128.25	126.60	129.70	126.60	129.00	128.10	128.43	47247	60.68	673	30029	63.56
DAMODARIND	EQ	13-Oct-2020	26.20	26.00	26.80	24.35	24.45	25.35	26.31	34892	9.18	311	21756	62.35
DATAMATICS	EQ	13-Oct-2020	72.45	72.00	74.80	70.40	73.25	73.45	72.62	171456	124.51	1877	64104	37.39
DBCORP	EQ	13-Oct-2020	76.60	77.15	77.90	75.20	75.50	75.50	76.66	81750	62.67	1144	46179	56.49
DBL	EQ	13-Oct-2020	335.85	336.80	342.10	331.15	338.00	336.00	335.93	48178	161.84	1952	16261	33.75
DBREALTY	EQ	13-Oct-2020	6.55	6.55	6.60	6.30	6.40	6.40	6.44	129829	8.36	248	114578	88.25
DBSTOCKBRO	EQ	13-Oct-2020	9.25	9.00	10.10	8.35	10.05	10.05	9.24	826	0.08	26	240	29.06
DCAL	EQ	13-Oct-2020	157.40	160.00	161.90	156.10	157.00	157.50	159.52	312893	499.12	5661	133097	42.54
DCBBANK	EQ	13-Oct-2020	79.65	79.40	79.40	74.60	75.40	75.80	77.32	1216268	940.42	7446	777630	63.94
DCM	EQ	13-Oct-2020	18.60	18.60	18.90	18.10	18.35	18.10	18.24	10017	1.83	81	9303	92.87
DCMFINSERV	BE	13-Oct-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	250	0.00	1	-	-
DCMNVL	EQ	13-Oct-2020	25.60	25.00	25.65	24.40	25.15	24.65	24.98	9791	2.45	143	6185	63.17
DCMSHRIRAM	EQ	13-Oct-2020	354.70	356.00	357.10	337.00	347.05	347.85	346.97	71947	249.63	3911	43919	61.04
DCW	EQ	13-Oct-2020	13.95	14.00	14.35	13.85	14.00	13.95	14.00	138998	19.46	394	95983	69.05
DECCANCE	EQ	13-Oct-2020	270.50	270.50	282.50	270.50	278.10	278.10	278.28	57572	160.21	1737	23594	40.98
DEEPAKFERT	EQ	13-Oct-2020	146.15	148.50	151.45	148.00	148.90	148.65	149.59	400114	598.52	5402	87976	21.99
DEEPAKNTR	EQ	13-Oct-2020	734.30	738.00	758.00	730.50	735.00	735.70	743.47	823965	6125.90	36803	230281	27.95
DEEPENR	EQ	13-Oct-2020	66.30	66.95	66.95	64.55	65.00	64.95	65.50	11882	7.78	225	7843	66.01
DELTACORP	EQ	13-Oct-2020	106.60	106.60	107.20	104.70	105.80	105.45	105.40	809066	852.72	9995	375485	46.41
DELTAMAGNT	EQ	13-Oct-2020	18.95	18.50	19.00	18.50	18.80	18.70	18.66	986	0.18	18	885	89.76
DEN	EQ	13-Oct-2020	92.90	93.70	93.75	86.15	88.80	88.80	89.63	852613	764.24	10629	307353	36.05
DENORA	EQ	13-Oct-2020	209.95	214.95	214.95	205.85	212.70	209.35	210.01	2828	5.94	155	1564	55.30
DEVIT	SM	13-Oct-2020	125.00	128.95	128.95	128.50	128.50	128.50	128.73	3000	3.86	2	1500	50.00
DFMFOODS	EQ	13-Oct-2020	335.45	345.00	366.70	340.00	364.90	362.05	352.82	189410	668.28	5436	73211	38.65
DGCONTENT	BE	13-Oct-2020	12.50	12.00	13.10	11.90	11.90	12.00	12.69	11160	1.42	37	-	-
DHAMPURSUG	EQ	13-Oct-2020	144.55	144.30	144.70	142.50	142.95	143.15	143.26	181680	260.27	2295	45986	25.31
DHANBANK	EQ	13-Oct-2020	12.15	12.10	12.35	12.00	12.10	12.05	12.11	205404	24.88	595	130710	63.64
DHANILOANS	N1	13-Oct-2020	1010.52	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	210	2.13	4	210	100.00
DHANILOANS	N2	13-Oct-2020	1124.00	1134.00	1134.00	1121.00	1121.00	1121.00	1124.25	100	1.12	3	100	100.00
DHANILOANS	N3	13-Oct-2020	969.99	973.00	973.00	970.00	970.00	972.72	972.88	26	0.25	3	26	100.00
DHANILOANS	N5	13-Oct-2020	825.40	990.48	990.48	990.48	990.48	990.48	990.48	1	0.01	1	1	100.00
DHANILOANS	N6	13-Oct-2020	980.00	972.50	972.50	792.11	792.11	792.11	920.39	400	3.68	8	400	100.00
DHANILOANS	N8	13-Oct-2020	945.00	945.00	945.00	945.00	945.00	945.00	945.00	26	0.25	1	26	100.00
DHANILOANS	NB	13-Oct-2020	1080.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	1	50	100.00
DHANUKA	EQ	13-Oct-2020	733.15	737.65	743.50	730.10	735.15	739.65	738.16	38042	280.81	4715	18517	48.68
DHARSUGAR	EQ	13-Oct-2020	4.20	4.00	4.25	4.00	4.20	4.20	4.21	3777	0.16	16	3767	99.74
DHFL	EQ	13-Oct-2020	12.90	13.00	13.10	12.60	12.60	12.65	12.86	388108	49.90	1432	202458	52.17
DHFL	NA	13-Oct-2020	305.00	305.00	305.00	305.00	305.00	305.00	305.00	40	0.12	1	40	100.00
DHFL	NC	13-Oct-2020	299.99	300.00	300.00	260.11	299.00	298.33	292.42	1324	3.87	22	1102	83.23
DHFL	NF	13-Oct-2020	436.08	450.00	450.00	450.00	450.00	450.00	450.00	21	0.09	1	21	100.00
DHFL	NN	13-Oct-2020	280.00	280.00	305.00	280.00	305.00	305.00	301.40	577	1.74	3	577	100.00
DHFL	NP	13-Oct-2020	297.00	297.00	297.00	285.00	288.00	288.00	286.47	2151	6.16	7	2151	100.00
DHFL	NQ	13-Oct-2020	275.03	250.01	290.00	250.01	289.99	289.81	288.29	1049	3.02	12	1000	95.33
DHFL	NS	13-Oct-2020	294.00	299.50	299.50	280.00	290.00	290.00	282.74	610	1.72	6	610	100.00
DHFL	NU	13-Oct-2020	274.65	270.00	280.00	270.00	280.00	280.00	273.33	120	0.33	2	120	100.00
DHFL	NX	13-Oct-2020	280.00	280.00	280.00	280.00	280.00	280.00	280.00	1046	2.93	5	1046	100.00
DHFL	Y1	13-Oct-2020	274.00	270.00	270.00	270.00	270.00	270.00	270.00	100	0.27	1	100	100.00
DHUNINV	EQ	13-Oct-2020	218.30	219.05	223.90	216.05	219.00	221.55	219.61	559	1.23	56	348	62.25
DIAMONDYD	EQ	13-Oct-2020	601.00	605.75	605.75	590.00	590.00	594.00	600.03	5288	31.73	236	4711	89.09
DIAPOWER	BZ	13-Oct-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.55	105867	0.59	48	-	-
DICIND	EQ	13-Oct-2020	364.15	362.45	377.70	362.45	372.45	371.15	372.00	754	2.80	94	485	64.32
DIGISPICE	EQ	13-Oct-2020	7.20	7.30	7.30	7.05	7.20	7.20	7.09	2205	0.16	15	2141	97.10
DIGJAMLTD	BZ	13-Oct-2020	3.10	3.10	3.20	3.05	3.05	3.05	3.08	11024	0.34	19	-	-
DISHTV	EQ	13-Oct-2020	13.15	12.85	13.20	12.80	12.85	12.85	12.97	1328681	172.39	2567	829405	62.42
DIVISLAB	EQ	13-Oct-2020	3207.25	3214.00	3248.00	3121.10	3135.45	3139.15	3190.54	1080397	34470.55	45989	332028	30.73
DIXON	EQ	13-Oct-2020	8453.65	8652.15	9099.00	8559.65	9099.00	9020.15	8858.01	100234	8878.74	25755	48020	47.91
DLF	EQ	13-Oct-2020	155.85	156.05	159.45	154.60	154.90	155.10	156.64	6683490	10468.97	75633	622879	9.32
DLINKINDIA	EQ	13-Oct-2020	102.10	103.00	103.80	100.20	101.75	101.30	101.63	120717	122.69	1954	70443	58.35
DMART	EQ	13-Oct-2020	2002.60	2002.60	2035.45	1965.00	1975.00	1977.45	2003.02	1222748	24491.92	83038	904929	74.01
DOLAT	EQ	13-Oct-2020	48.25	48.70	49.05	48.00	48.00	48.05	48.37	28617	13.84	383	17838	62.33
DOLLAR	EQ	13-Oct-2020	133.25	132.00	135.00	132.00	133.75	133.35	134.13	27033	36.26	654	15327	56.70
DONEAR	EQ	13-Oct-2020	25.30	25.40	25.90	25.05	25.05	25.10	25.20	5995	1.51	92	5162	86.11
DPSCLTD	EQ	13-Oct-2020	13.35	13.40	13.60	12.90	13.25	13.15	13.31	8495	1.13	66	7329	86.27
DPWIRES	EQ	13-Oct-2020	63.60	65.95	66.85	59.50	63.60	60.65	63.47	1933	1.23	83	1112	57.53
DQE	EQ	13-Oct-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.24	4403	0.05	13	3403	77.29
DREDGECORP	EQ	13-Oct-2020	255.30	254.00	256.10	250.20	250.30	251.10	253.05	29383	74.35	1442	12918	43.96
DRREDDY	EQ	13-Oct-2020	5220.50	5230.00	5322.80	5157.85	5165.00	5168.75	5254.26	3363975	176752.03	154790	385332	11.45
DRSDILIP	SM	13-Oct-2020	71.00	70.95	70.95	70.95	70.95	70.95	70.95	24000	17.03	3	24000	100.00
DSML	SM	13-Oct-2020	13.20	13.80	13.80	13.00	13.80	13.80	13.48	30000	4.04	5	12000	40.00
DSSL	EQ	13-Oct-2020	45.45	47.00	49.95	47.00	49.95	49.95	48.92	166175	81.30	767	75058	45.17
DTIL	EQ	13-Oct-2020	239.35	245.00	245.00	235.00	243.45	242.90	239.99	26476	63.54	321	22071	83.36
DUCON	EQ	13-Oct-2020	3.85	4.00	4.10	3.70	4.00	4.00	3.95	27859	1.10	167	18621	66.84
DVL	BE	13-Oct-2020	55.95	55.00	55.50	54.65	55.30	55.30	55.25	2290	1.27	19	-	-
DWARKESH	EQ	13-Oct-2020	28.65	28.40	29.10	28.05	28.40	28.40	28.47	528774	150.56	1476	288517	54.56
DYNAMATECH	EQ	13-Oct-2020	709.60	710.00	721.85	686.95	695.90	695.45	701.93	7797	54.73	989	3784	48.53
DYNPRO	EQ	13-Oct-2020	247.65	249.90	266.20	245.75	257.15	256.40	257.84	195490	504.04	6175	61237	31.32
E2E	SM	13-Oct-2020	46.45	48.75	48.75	48.75	48.75	48.75	48.75	22000	10.73	6	22000	100.00
EASUNREYRL	BZ	13-Oct-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1520	0.04	6	-	-
EBBETF0423	EQ	13-Oct-2020	1094.98	1095.00	1096.25	1094.76	1096.25	1096.02	1095.65	2882	31.58	68	2762	95.84
EBBETF0425	EQ	13-Oct-2020	1009.83	1008.01	1051.05	992.95	1009.50	1009.46	1016.23	34065	346.18	163	17670	51.87
EBBETF0430	EQ	13-Oct-2020	1110.54	1110.05	1113.99	1110.00	1111.01	1112.66	1112.68	2478	27.57	84	2233	90.11
EBBETF0431	EQ	13-Oct-2020	1001.58	1000.00	1002.00	1000.00	1001.99	1000.75	1001.49	11551	115.68	69	11015	95.36
EBIXFOREX	EQ	13-Oct-2020	322.05	313.25	339.00	308.05	310.00	311.55	315.83	2889	9.12	264	2156	74.63
ECLERX	EQ	13-Oct-2020	709.40	714.00	719.95	707.10	711.00	710.85	711.97	55760	396.99	5164	29816	53.47
ECLFINANCE	NE	13-Oct-2020	1185.25	1146.05	1200.00	1146.04	1200.00	1200.00	1147.79	31	0.36	3	30	96.77
ECLFINANCE	NG	13-Oct-2020	934.50	944.99	949.00	944.99	949.00	949.00	946.88	225	2.13	3	225	100.00
ECLFINANCE	NH	13-Oct-2020	1120.03	1120.03	1130.00	1120.03	1130.00	1130.00	1120.06	301	3.37	3	301	100.00
ECLFINANCE	NI	13-Oct-2020	930.39	930.00	947.00	930.00	947.00	935.40	932.07	667	6.22	15	667	100.00
ECLFINANCE	NJ	13-Oct-2020	905.29	912.50	915.25	912.50	915.00	915.16	914.12	128	1.17	4	128	100.00
ECLFINANCE	NK	13-Oct-2020	855.00	870.00	870.00	850.00	860.00	860.00	857.84	296	2.54	11	286	96.62
ECLFINANCE	NM	13-Oct-2020	1050.00	1059.00	1075.00	969.00	1051.00	1051.00	1044.15	355	3.71	12	355	100.00
ECLFINANCE	NN	13-Oct-2020	1141.08	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	200	2.28	3	200	100.00
ECLFINANCE	NP	13-Oct-2020	978.00	982.50	987.00	982.50	985.00	985.00	985.32	186	1.83	6	186	100.00
ECLFINANCE	NQ	13-Oct-2020	1042.00	1060.00	1060.00	1050.00	1050.00	1050.00	1055.00	100	1.06	3	100	100.00
ECLFINANCE	NR	13-Oct-2020	967.05	965.55	969.00	961.50	969.00	968.16	966.96	390	3.77	27	387	99.23
ECLFINANCE	NS	13-Oct-2020	970.00	980.00	980.00	975.00	978.00	978.00	978.38	40	0.39	5	40	100.00
EDELWEISS	EQ	13-Oct-2020	60.25	60.30	61.10	59.05	59.85	59.75	60.09	463306	278.42	3555	277576	59.91
EDUCOMP	BZ	13-Oct-2020	2.80	2.70	2.80	2.70	2.70	2.70	2.71	15127	0.41	65	-	-
EHFLNCD	N5	13-Oct-2020	905.00	905.00	905.00	895.00	905.00	904.58	898.79	310	2.79	10	275	88.71
EHFLNCD	N6	13-Oct-2020	820.00	839.00	840.00	838.00	838.00	839.48	839.49	820	6.88	7	819	99.88
EICHERMOT	EQ	13-Oct-2020	2181.35	2184.25	2235.00	2178.35	2215.65	2219.55	2210.75	1587482	35095.25	56974	754522	47.53
EIDPARRY	EQ	13-Oct-2020	270.65	269.65	271.25	261.50	263.00	262.90	266.12	159625	424.80	5251	80087	50.17
EIFFL	SM	13-Oct-2020	92.00	92.00	92.00	91.50	92.00	92.00	91.83	2400	2.20	3	2400	100.00
EIHAHOTELS	EQ	13-Oct-2020	231.65	234.95	234.95	227.00	227.05	228.45	228.48	2590	5.92	368	1568	60.54
EIHOTEL	EQ	13-Oct-2020	75.60	75.30	76.45	74.00	76.40	76.20	75.41	494061	372.59	4458	134761	27.28
EIMCOELECO	EQ	13-Oct-2020	314.05	310.70	319.35	298.60	310.05	310.15	310.42	1182	3.67	171	461	39.00
EKC	BE	13-Oct-2020	28.85	28.40	29.70	28.00	29.20	29.30	29.31	39400	11.55	112	-	-
ELECON	EQ	13-Oct-2020	23.60	23.50	23.95	23.15	23.20	23.25	23.41	60225	14.10	768	39711	65.94
ELECTCAST	EQ	13-Oct-2020	19.10	18.90	18.90	17.35	17.45	17.45	17.85	1486128	265.32	3846	1129661	76.01
ELECTHERM	EQ	13-Oct-2020	99.70	100.05	101.95	98.60	98.65	99.40	100.49	11078	11.13	247	7468	67.41
ELGIEQUIP	EQ	13-Oct-2020	108.20	109.80	114.00	106.00	111.75	112.05	109.45	61580	67.40	2436	30882	50.15
ELGIRUBCO	EQ	13-Oct-2020	16.75	16.75	17.35	15.60	16.10	16.10	16.43	5011	0.82	60	4040	80.62
EMAMILTD	EQ	13-Oct-2020	338.65	337.00	352.75	334.70	349.00	348.45	344.00	162908	560.41	5769	74179	45.53
EMAMIPAP	EQ	13-Oct-2020	68.30	68.00	71.70	67.10	67.10	67.75	68.70	8921	6.13	478	6471	72.54
EMAMIREAL	BE	13-Oct-2020	40.50	41.70	41.70	38.70	40.35	40.30	40.59	35890	14.57	59	-	-
EMBASSY	RR	13-Oct-2020	354.08	353.59	359.85	353.59	358.15	358.19	358.16	340600	1219.89	539	330200	96.95
EMCO	BZ	13-Oct-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	1145	0.01	5	-	-
EMKAY	EQ	13-Oct-2020	59.00	59.00	59.15	58.95	59.10	59.10	59.03	20623	12.17	182	20592	99.85
EMMBI	EQ	13-Oct-2020	80.75	80.00	82.90	77.65	78.75	78.55	79.37	39139	31.07	514	11863	30.31
EMOFSR1RDP	MF	13-Oct-2020	9.95	9.78	10.00	9.78	10.00	10.00	9.98	95533	9.53	8	95533	100.00
EMOFSR1RGG	MF	13-Oct-2020	9.79	9.88	10.00	9.88	10.00	9.98	9.93	21078	2.09	15	21078	100.00
ENDURANCE	EQ	13-Oct-2020	1108.15	1117.00	1121.90	1075.00	1092.05	1092.30	1096.20	48301	529.48	7796	21057	43.60
ENERGYDEV	EQ	13-Oct-2020	5.35	5.35	5.55	4.85	5.25	5.10	5.03	65458	3.29	158	43749	66.84
ENGINERSIN	EQ	13-Oct-2020	63.20	63.05	63.45	60.75	60.90	60.80	61.47	2190226	1346.30	19075	1501592	68.56
ENIL	EQ	13-Oct-2020	148.15	147.20	151.95	145.55	146.50	147.30	148.17	24093	35.70	470	18977	78.77
EQ30	EQ	13-Oct-2020	347.00	347.00	348.00	338.00	346.50	346.50	344.83	70	0.24	28	40	57.14
EQUITAS	EQ	13-Oct-2020	53.30	52.55	53.30	52.45	52.90	52.95	52.92	1975403	1045.48	8285	780986	39.54
ERFLNCDI	N3	13-Oct-2020	924.87	920.00	929.00	920.00	927.00	927.40	926.52	25	0.23	13	25	100.00
ERFLNCDI	N5	13-Oct-2020	825.00	900.75	900.75	810.02	810.02	810.46	826.17	228	1.88	6	228	100.00
ERIS	EQ	13-Oct-2020	509.50	505.00	523.95	484.00	502.50	493.15	502.69	109113	548.50	7582	43453	39.82
EROSMEDIA	BE	13-Oct-2020	20.15	20.95	20.95	19.90	20.10	20.00	20.15	41192	8.30	210	-	-
ESABINDIA	EQ	13-Oct-2020	1352.45	1350.00	1355.00	1331.65	1349.10	1347.80	1346.60	1255	16.90	179	815	64.94
ESCORTS	EQ	13-Oct-2020	1254.20	1254.35	1276.95	1235.00	1240.00	1241.25	1256.85	2842613	35727.26	91664	244064	8.59
ESSARSHPNG	BE	13-Oct-2020	7.85	7.85	8.00	7.50	7.50	7.50	7.68	16001	1.23	81	-	-
ESSELPACK	EQ	13-Oct-2020	252.55	252.70	259.20	251.00	254.10	254.40	254.84	285825	728.41	14465	196999	68.92
ESTER	EQ	13-Oct-2020	93.30	93.30	97.95	88.40	94.75	94.55	95.29	353998	337.31	5339	127019	35.88
EUROMULTI	BE	13-Oct-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	2067	0.03	12	-	-
EVEREADY	EQ	13-Oct-2020	140.95	143.95	143.95	139.05	140.00	139.90	140.89	81829	115.29	1183	56626	69.20
EVERESTIND	EQ	13-Oct-2020	208.85	212.10	212.10	205.05	209.80	209.25	208.27	28120	58.56	664	16360	58.18
EXCEL	EQ	13-Oct-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.10	56270	0.62	40	46693	82.98
EXCELINDUS	EQ	13-Oct-2020	940.60	942.95	955.00	919.00	924.50	921.80	934.89	12616	117.95	1499	7039	55.79
EXIDEIND	EQ	13-Oct-2020	160.90	159.90	164.95	158.75	160.50	160.65	162.48	3899799	6336.37	22533	451560	11.58
EXPLEOSOL	EQ	13-Oct-2020	570.70	582.00	642.40	582.00	595.25	599.80	613.32	289918	1778.12	14100	93721	32.33
FACT	EQ	13-Oct-2020	43.50	43.45	43.85	42.60	42.95	43.05	43.19	46701	20.17	1316	14038	30.06
FAIRCHEM	EQ	13-Oct-2020	550.60	554.80	562.75	549.00	549.00	551.90	557.50	26839	149.63	1895	21594	80.46
FCL	EQ	13-Oct-2020	31.25	31.60	31.90	30.75	30.80	30.90	31.20	89168	27.82	597	55813	62.59
FCONSUMER	EQ	13-Oct-2020	7.35	7.05	7.70	7.00	7.50	7.60	7.39	21340539	1578.00	14533	5345958	25.05
FCSSOFT	EQ	13-Oct-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.42	476463	1.99	298	462713	97.11
FDC	EQ	13-Oct-2020	345.40	345.40	353.80	337.00	347.15	343.20	345.22	182679	630.64	6063	82129	44.96
FEDERALBNK	EQ	13-Oct-2020	52.50	52.35	53.00	51.85	52.25	52.45	52.43	14672810	7693.54	21218	1712948	11.67
FEL	EQ	13-Oct-2020	10.15	9.65	10.65	9.65	9.95	10.05	10.22	7853173	802.64	12056	2959533	37.69
FELDVR	EQ	13-Oct-2020	11.55	11.75	12.00	11.00	11.50	11.60	11.52	156079	17.98	491	67579	43.30
FIEMIND	EQ	13-Oct-2020	509.60	501.05	529.15	501.05	516.65	519.00	519.53	27837	144.62	2368	9826	35.30
FILATEX	EQ	13-Oct-2020	25.40	25.45	25.90	24.80	25.20	25.15	25.23	63726	16.08	447	47426	74.42
FINCABLES	EQ	13-Oct-2020	283.35	285.00	285.00	277.10	278.05	278.10	279.69	32642	91.30	1897	18505	56.69
FINEORG	EQ	13-Oct-2020	2539.25	2526.30	2590.55	2526.30	2556.20	2548.00	2554.57	35049	895.35	3822	16465	46.98
FINPIPE	EQ	13-Oct-2020	508.40	510.95	512.00	499.05	503.00	502.10	502.53	13396	67.32	1029	7177	53.58
FLEXITUFF	BE	13-Oct-2020	10.20	9.75	10.70	9.75	10.70	10.70	9.78	9571	0.94	51	-	-
FLFL	EQ	13-Oct-2020	74.05	69.20	80.45	67.25	76.75	76.65	75.27	2875635	2164.46	17029	548696	19.08
FLUOROCHEM	EQ	13-Oct-2020	477.05	488.00	488.00	470.10	480.00	480.45	479.73	16965	81.39	872	11464	67.57
FMGOETZE	EQ	13-Oct-2020	416.95	396.15	396.15	396.15	396.15	396.15	396.15	1245	4.93	40	1245	100.00
FMNL	EQ	13-Oct-2020	14.25	13.60	14.85	13.55	14.20	14.35	14.31	148344	21.23	603	34977	23.58
FORCEMOT	EQ	13-Oct-2020	1031.75	1045.00	1045.00	1025.00	1027.00	1029.60	1034.44	10867	112.41	1647	4245	39.06
FORTIS	EQ	13-Oct-2020	133.80	133.90	138.40	133.85	136.00	136.45	136.45	3802545	5188.61	22886	2569539	67.57
FOSECOIND	EQ	13-Oct-2020	1204.75	1191.40	1226.85	1181.00	1224.60	1209.35	1211.55	536	6.49	190	310	57.84
FRETAIL	EQ	13-Oct-2020	71.30	70.00	78.00	66.55	76.35	76.00	74.50	11488223	8558.35	66094	2664696	23.20
FSC	EQ	13-Oct-2020	85.40	81.25	93.50	78.50	84.90	85.15	86.57	1152590	997.79	13475	385941	33.48
FSL	EQ	13-Oct-2020	70.15	70.70	73.20	69.50	72.00	71.95	71.81	5569987	3999.58	23755	1621948	29.12
GABRIEL	EQ	13-Oct-2020	100.45	99.50	101.00	98.25	98.60	98.80	99.40	102586	101.97	2514	61649	60.09
GAEL	EQ	13-Oct-2020	115.00	113.75	119.80	113.75	118.70	117.95	116.97	172990	202.34	2440	103689	59.94
GAIL	EQ	13-Oct-2020	83.85	83.60	84.00	82.10	83.15	83.15	82.95	9936578	8242.33	38653	2940121	29.59
GAL	BE	13-Oct-2020	2.85	2.85	2.85	2.75	2.85	2.85	2.85	187	0.01	9	-	-
GALAXYSURF	EQ	13-Oct-2020	1815.70	1815.70	1834.95	1778.45	1798.00	1796.55	1800.72	13808	248.64	2276	6837	49.51
GALLANTT	EQ	13-Oct-2020	31.95	31.60	32.00	30.75	31.65	31.65	31.56	13278	4.19	339	6891	51.90
GALLISPAT	EQ	13-Oct-2020	27.45	27.15	27.55	27.10	27.50	27.35	27.34	2886	0.79	29	2267	78.55
GAMMNINFRA	EQ	13-Oct-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.59	537368	3.19	228	520266	96.82
GANDHITUBE	EQ	13-Oct-2020	212.00	215.05	215.05	209.25	213.10	212.55	213.19	1367	2.91	84	1196	87.49
GANECOS	EQ	13-Oct-2020	253.40	257.75	257.75	249.00	249.00	250.00	251.06	6660	16.72	186	5172	77.66
GANESHHOUC	EQ	13-Oct-2020	26.20	27.15	27.20	25.95	26.30	26.35	26.55	12321	3.27	86	6465	52.47
GANGAFORGE	SM	13-Oct-2020	19.25	19.00	19.10	18.00	19.10	19.10	18.86	30000	5.66	5	6000	20.00
GANGESSECU	EQ	13-Oct-2020	45.75	44.25	49.55	44.10	48.40	47.10	47.40	2562	1.21	105	1672	65.26
GARDENSILK	BE	13-Oct-2020	8.70	8.70	8.95	8.30	8.35	8.35	8.51	14823	1.26	75	-	-
GARFIBRES	EQ	13-Oct-2020	2126.45	2145.00	2169.95	2077.65	2104.00	2107.00	2129.16	13980	297.66	2530	7186	51.40
GATI	EQ	13-Oct-2020	53.80	53.70	54.55	53.10	53.10	53.25	53.73	215950	116.03	1953	94071	43.56
GAYAHWS	BE	13-Oct-2020	0.40	0.35	0.45	0.35	0.40	0.35	0.39	171792	0.67	99	-	-
GAYAPROJ	EQ	13-Oct-2020	17.85	18.00	19.60	17.20	19.50	19.50	17.79	7658317	1362.11	4948	6346106	82.87
GBGLOBAL	BE	13-Oct-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	20	0.00	1	-	-
GDL	EQ	13-Oct-2020	96.00	96.70	97.50	95.90	96.50	96.85	96.81	140812	136.33	2030	72951	51.81
GEECEE	EQ	13-Oct-2020	64.40	65.75	66.60	63.80	64.85	64.60	65.03	2954	1.92	144	1837	62.19
GEEKAYWIRE	BE	13-Oct-2020	75.35	75.25	75.50	75.25	75.25	75.25	75.30	12000	9.04	84	-	-
GENESYS	BE	13-Oct-2020	49.60	49.60	49.60	47.15	47.15	47.15	47.34	9098	4.31	59	-	-
GENUSPAPER	EQ	13-Oct-2020	4.80	4.60	4.80	4.60	4.60	4.65	4.69	239739	11.25	208	167309	69.79
GENUSPOWER	EQ	13-Oct-2020	28.65	28.60	29.30	28.50	29.30	29.15	28.72	106733	30.65	475	79640	74.62
GEOJITFSL	EQ	13-Oct-2020	35.90	35.40	35.85	34.95	35.45	35.10	35.32	171229	60.48	1062	105477	61.60
GEPIL	EQ	13-Oct-2020	412.95	417.80	417.80	407.60	407.80	408.35	409.83	6616	27.11	686	3517	53.16
GESHIP	EQ	13-Oct-2020	217.40	217.40	228.40	210.75	214.80	216.10	215.65	402346	867.65	10656	207624	51.60
GET&D	EQ	13-Oct-2020	87.85	88.05	88.90	86.50	87.50	87.10	87.38	20743	18.13	839	14129	68.11
GFLLIMITED	EQ	13-Oct-2020	90.05	90.10	90.10	88.10	89.95	88.90	88.59	11305	10.02	350	8648	76.50
GHCL	EQ	13-Oct-2020	148.90	150.00	151.00	146.20	146.80	146.55	148.31	60140	89.19	1526	37675	62.65
GICHSGFIN	EQ	13-Oct-2020	102.85	102.90	104.85	101.30	102.00	102.10	102.67	496403	509.64	5710	116076	23.38
GICRE	EQ	13-Oct-2020	122.25	121.75	123.80	121.15	121.60	121.90	122.19	72827	88.98	5185	35932	49.34
GILLANDERS	EQ	13-Oct-2020	27.95	28.55	28.55	28.55	28.55	28.55	28.55	101	0.03	1	101	100.00
GILLETTE	EQ	13-Oct-2020	5312.15	5350.00	5350.00	5240.00	5265.00	5282.80	5286.16	3046	161.02	901	1794	58.90
GINNIFILA	EQ	13-Oct-2020	12.05	11.45	12.20	11.45	11.75	11.85	11.87	18738	2.22	91	13510	72.10
GIPCL	EQ	13-Oct-2020	67.20	66.75	68.00	66.40	67.50	67.30	67.23	63115	42.43	655	35501	56.25
GKWLIMITED	EQ	13-Oct-2020	474.40	474.00	486.00	462.60	473.90	465.80	471.96	79	0.37	25	67	84.81
GLAXO	EQ	13-Oct-2020	1588.60	1590.00	1611.75	1560.00	1564.00	1563.75	1583.47	50835	804.96	4998	32135	63.21
GLENMARK	EQ	13-Oct-2020	495.55	494.80	509.55	490.00	490.40	490.85	499.98	3901091	19504.81	51737	479114	12.28
GLFL	EQ	13-Oct-2020	2.00	2.00	2.10	1.90	2.00	2.00	1.95	71966	1.40	52	69966	97.22
GLOBAL	SM	13-Oct-2020	173.05	181.00	181.00	180.00	181.00	181.00	180.80	5000	9.04	5	5000	100.00
GLOBALVECT	EQ	13-Oct-2020	49.40	49.20	49.70	48.55	48.55	48.75	48.99	4323	2.12	122	3689	85.33
GLOBE	EQ	13-Oct-2020	56.95	56.20	56.20	54.50	54.50	54.95	55.37	37413	20.71	94	26791	71.61
GLOBOFFS	BE	13-Oct-2020	5.75	5.50	5.80	5.50	5.65	5.55	5.57	2629	0.15	24	-	-
GLOBUSSPR	EQ	13-Oct-2020	315.35	311.20	327.50	311.20	320.00	319.20	319.78	283040	905.10	8209	69878	24.69
GMBREW	EQ	13-Oct-2020	385.50	383.00	389.90	383.00	384.10	384.10	385.00	14760	56.83	829	8267	56.01
GMDCLTD	EQ	13-Oct-2020	44.25	44.00	45.50	43.45	44.65	44.95	44.27	389860	172.60	2324	198769	50.98
GMMPFAUDLR	EQ	13-Oct-2020	3561.60	3540.00	3677.80	3526.60	3610.00	3612.25	3625.63	79846	2894.92	13785	25966	32.52
GMRINFRA	EQ	13-Oct-2020	24.20	24.15	24.60	23.65	23.65	23.80	24.22	15052526	3646.38	25814	6050520	40.20
GNA	EQ	13-Oct-2020	245.25	248.00	269.70	245.30	252.95	258.65	258.94	562612	1456.81	14330	149248	26.53
GNFC	EQ	13-Oct-2020	199.25	198.00	198.40	191.25	192.00	192.05	193.32	735780	1422.44	11908	396975	53.95
GOACARBON	EQ	13-Oct-2020	201.70	205.00	242.00	204.00	242.00	242.00	235.20	938002	2206.13	18329	174436	18.60
GOCLCORP	EQ	13-Oct-2020	180.20	188.00	188.00	177.00	178.00	177.70	178.39	8048	14.36	364	5038	62.60
GODFRYPHLP	EQ	13-Oct-2020	882.60	882.60	893.95	870.35	880.00	875.55	882.63	26266	231.83	2826	11026	41.98
GODREJAGRO	EQ	13-Oct-2020	529.70	529.25	535.55	528.15	533.00	534.15	533.86	138923	741.66	3296	106439	76.62
GODREJCP	EQ	13-Oct-2020	708.25	711.40	727.75	703.85	714.20	714.70	718.78	1250360	8987.28	41609	268215	21.45
GODREJIND	EQ	13-Oct-2020	390.00	390.00	391.95	385.20	387.00	387.80	388.57	46594	181.05	2612	23247	49.89
GODREJPROP	EQ	13-Oct-2020	903.40	904.00	906.00	881.00	882.00	885.30	890.24	514598	4581.13	23848	196989	38.28
GOENKA	BZ	13-Oct-2020	0.60	0.55	0.65	0.55	0.60	0.60	0.60	27993	0.17	27	-	-
GOKEX	EQ	13-Oct-2020	72.30	70.75	72.50	70.00	70.30	70.35	70.93	71664	50.83	1117	32670	45.59
GOKUL	EQ	13-Oct-2020	12.65	12.65	12.75	12.35	12.65	12.50	12.52	14252	1.78	98	6873	48.22
GOKULAGRO	EQ	13-Oct-2020	13.75	13.05	13.90	13.05	13.65	13.50	13.55	3262	0.44	66	2174	66.65
GOLDBEES	EQ	13-Oct-2020	44.79	39.00	49.00	39.00	44.70	44.72	44.61	3094600	1380.51	6806	2144572	69.30
GOLDENTOBC	EQ	13-Oct-2020	21.50	21.15	22.75	21.15	21.50	21.50	21.77	3181	0.69	33	1634	51.37
GOLDIAM	EQ	13-Oct-2020	127.55	129.15	129.55	123.35	125.00	124.65	126.21	21954	27.71	494	13980	63.68
GOLDSHARE	EQ	13-Oct-2020	4584.35	4580.00	4600.00	4542.80	4583.90	4590.70	4573.01	764	34.94	196	437	57.20
GOLDTECH	BE	13-Oct-2020	8.05	8.00	8.35	7.80	8.25	8.20	8.12	13161	1.07	61	-	-
GOODLUCK	EQ	13-Oct-2020	37.35	37.75	38.00	36.55	37.45	37.25	37.06	15459	5.73	341	8995	58.19
GOODYEAR	EQ	13-Oct-2020	819.80	819.00	831.25	810.20	819.00	821.35	819.36	859	7.04	191	545	63.45
GPIL	EQ	13-Oct-2020	306.45	303.50	312.00	303.50	308.35	306.30	307.07	25944	79.67	517	18930	72.96
GPPL	EQ	13-Oct-2020	84.45	84.70	86.80	82.95	82.95	83.55	84.63	434674	367.86	8339	281760	64.82
GPTINFRA	EQ	13-Oct-2020	26.50	26.30	27.35	25.35	25.85	25.90	26.29	18848	4.96	178	8664	45.97
GRANULES	EQ	13-Oct-2020	393.00	396.00	405.95	390.50	392.50	393.45	398.70	4627602	18450.16	53806	913045	19.73
GRAPHITE	EQ	13-Oct-2020	193.00	192.75	203.45	191.00	199.50	199.60	198.14	1019397	2019.82	18081	281216	27.59
GRASIM	EQ	13-Oct-2020	744.70	742.80	763.00	736.95	746.50	749.45	753.86	2740418	20659.03	40593	402285	14.68
GRAVITA	EQ	13-Oct-2020	47.35	47.25	47.70	46.20	46.70	46.45	46.73	85778	40.08	874	53517	62.39
GREAVESCOT	EQ	13-Oct-2020	72.70	72.90	73.45	71.00	71.10	71.20	71.88	271418	195.10	4078	146517	53.98
GREENLAM	EQ	13-Oct-2020	735.15	729.95	745.00	729.95	730.35	730.40	734.21	874	6.42	189	509	58.24
GREENPANEL	EQ	13-Oct-2020	61.80	62.90	64.85	59.20	64.85	64.85	63.53	79284	50.37	659	66585	83.98
GREENPLY	EQ	13-Oct-2020	82.95	82.15	83.50	81.25	82.25	81.70	82.12	56155	46.11	1090	36650	65.27
GREENPOWER	EQ	13-Oct-2020	1.85	1.85	1.85	1.80	1.85	1.80	1.81	312317	5.65	318	154326	49.41
GRINDWELL	EQ	13-Oct-2020	543.55	546.00	546.20	535.55	540.00	538.40	540.38	7807	42.19	588	5288	67.73
GROBTEA	BE	13-Oct-2020	554.95	527.40	553.95	527.40	550.00	551.65	537.11	104	0.56	19	-	-
GRPLTD	EQ	13-Oct-2020	700.85	694.95	716.00	682.50	682.60	689.85	693.16	3024	20.96	561	1390	45.97
GRSE	EQ	13-Oct-2020	204.40	204.00	204.00	193.85	202.50	199.15	198.01	219255	434.15	10423	93985	42.87
GSCLCEMENT	EQ	13-Oct-2020	29.60	30.00	31.30	29.60	29.85	29.75	30.43	101730	30.96	847	53691	52.78
GSFC	EQ	13-Oct-2020	64.95	64.65	64.65	61.70	61.90	62.15	62.76	1002967	629.48	7690	489446	48.80
GSPL	EQ	13-Oct-2020	190.00	189.00	191.45	181.10	185.15	183.75	185.16	664014	1229.51	15316	435613	65.60
GSS	EQ	13-Oct-2020	37.70	39.15	39.15	37.25	37.25	37.65	38.17	103207	39.40	568	82218	79.66
GTL	EQ	13-Oct-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	20408	0.71	40	20408	100.00
GTLINFRA	EQ	13-Oct-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.60	5868454	35.39	652	2390026	40.73
GTNIND	EQ	13-Oct-2020	7.95	7.40	8.30	7.40	7.50	7.50	7.51	324	0.02	7	323	99.69
GTPL	EQ	13-Oct-2020	137.35	129.90	133.00	125.00	126.00	125.60	128.19	775751	994.45	12873	291563	37.58
GUFICBIO	EQ	13-Oct-2020	90.45	90.90	94.95	90.25	92.40	92.75	92.93	207730	193.04	3236	86584	41.68
GUJALKALI	EQ	13-Oct-2020	322.95	324.00	324.00	316.75	318.00	317.65	319.18	50357	160.73	2122	22335	44.35
GUJAPOLLO	EQ	13-Oct-2020	230.70	228.15	238.00	227.20	231.00	234.30	234.92	9672	22.72	699	4666	48.24
GUJGASLTD	EQ	13-Oct-2020	293.35	290.15	293.70	281.00	283.00	284.20	286.62	1386518	3974.05	24643	1074339	77.48
GUJRAFFIA	BE	13-Oct-2020	16.00	16.00	16.00	16.00	16.00	16.00	16.00	627	0.10	5	-	-
GULFOILLUB	EQ	13-Oct-2020	639.90	634.15	642.00	634.15	642.00	638.90	636.84	2598	16.55	359	1338	51.50
GULFPETRO	EQ	13-Oct-2020	38.05	38.40	38.45	35.90	37.50	36.95	36.73	67103	24.65	882	34565	51.51
GULPOLY	EQ	13-Oct-2020	57.00	56.95	58.95	55.60	58.10	58.25	57.63	29056	16.74	470	19454	66.95
GVKPIL	EQ	13-Oct-2020	2.90	2.90	2.95	2.80	2.90	2.85	2.86	3197856	91.36	1093	1499901	46.90
HAL	EQ	13-Oct-2020	768.95	768.95	770.85	753.00	754.00	755.55	760.39	280459	2132.59	29330	128217	45.72
HAPPSTMNDS	EQ	13-Oct-2020	344.25	342.95	355.00	342.50	349.60	348.30	349.17	1134594	3961.68	26991	339833	29.95
HARITASEAT	EQ	13-Oct-2020	402.55	405.95	422.00	405.00	409.00	407.05	413.53	981	4.06	78	507	51.68
HARRMALAYA	EQ	13-Oct-2020	88.40	87.70	90.00	87.15	89.35	88.95	88.31	33550	29.63	551	11045	32.92
HATHWAY	BE	13-Oct-2020	33.25	34.20	34.90	33.40	34.45	34.25	34.34	511959	175.82	1966	-	-
HATSUN	EQ	13-Oct-2020	824.45	816.05	829.00	800.35	818.00	817.25	817.47	17574	143.66	1978	10829	61.62
HAVELLS	EQ	13-Oct-2020	705.05	705.00	710.40	699.20	700.00	702.05	704.23	1328452	9355.38	25679	610364	45.95
HAVISHA	BE	13-Oct-2020	0.60	0.60	0.65	0.55	0.60	0.55	0.60	19508	0.12	29	-	-
HBANKETF	EQ	13-Oct-2020	234.84	234.08	235.58	232.18	232.74	234.69	234.32	5739	13.45	84	3362	58.58
HBLPOWER	EQ	13-Oct-2020	16.20	16.05	16.80	15.95	16.15	16.00	16.30	320209	52.20	1162	108613	33.92
HCC	EQ	13-Oct-2020	5.05	5.00	5.05	4.95	5.00	5.00	4.99	1061593	52.99	1132	719507	67.78
HCG	EQ	13-Oct-2020	119.50	120.70	124.90	117.15	124.75	124.30	122.16	88430	108.02	956	53849	60.89
HCL-INSYS	EQ	13-Oct-2020	7.80	7.95	7.95	7.70	7.90	7.85	7.80	158505	12.37	591	76356	48.17
HCLTECH	EQ	13-Oct-2020	865.80	866.30	906.60	863.30	900.90	900.40	892.77	18948688	169168.15	230425	3777633	19.94
HDFC	EQ	13-Oct-2020	1965.40	1962.00	1986.65	1930.55	1939.00	1943.40	1955.06	3351027	65514.66	136009	1305139	38.95
HDFC	W3	13-Oct-2020	333.15	331.05	331.05	325.00	325.00	325.00	329.57	134400	442.94	84	120600	89.73
HDFCAMC	EQ	13-Oct-2020	2303.20	2285.00	2293.70	2258.00	2286.00	2284.90	2276.59	166529	3791.18	16807	90807	54.53
HDFCBANK	EQ	13-Oct-2020	1213.65	1213.40	1222.45	1195.00	1195.25	1198.45	1206.34	9177015	110705.74	183515	3940507	42.94
HDFCLIFE	EQ	13-Oct-2020	563.40	564.40	571.95	559.70	567.00	566.70	566.76	2122839	12031.47	49692	968354	45.62
HDFCMFGETF	EQ	13-Oct-2020	4587.45	4577.95	4584.95	4556.25	4580.00	4581.15	4575.40	6787	310.53	516	4969	73.21
HDFCNIFETF	EQ	13-Oct-2020	1249.65	1252.00	1257.87	1243.80	1243.80	1246.92	1247.91	2431	30.34	95	2034	83.67
HDFCSENETF	EQ	13-Oct-2020	4329.50	4275.00	4300.00	4265.03	4275.00	4275.00	4287.06	90	3.86	39	55	61.11
HDIL	BZ	13-Oct-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	58416	2.45	119	-	-
HEG	EQ	13-Oct-2020	715.90	716.00	746.95	710.05	731.00	732.65	729.18	384870	2806.38	17122	48693	12.65
HEIDELBERG	EQ	13-Oct-2020	184.75	184.55	189.80	184.45	187.00	187.70	187.91	182120	342.22	4045	68538	37.63
HERCULES	EQ	13-Oct-2020	88.95	89.50	91.55	89.00	90.95	89.95	90.08	23231	20.93	686	12999	55.96
HERITGFOOD	EQ	13-Oct-2020	304.00	309.00	315.95	305.20	311.35	312.80	311.92	36653	114.33	1625	19931	54.38
HEROMOTOCO	EQ	13-Oct-2020	3284.70	3283.50	3303.00	3256.20	3287.00	3288.05	3286.11	847392	27846.22	77617	365423	43.12
HESTERBIO	EQ	13-Oct-2020	1750.00	1775.00	1798.00	1715.15	1733.50	1738.15	1739.60	4963	86.34	712	3143	63.33
HEXATRADEX	BE	13-Oct-2020	26.90	25.70	25.70	25.60	25.60	25.60	25.63	6573	1.68	30	-	-
HEXAWARE	EQ	13-Oct-2020	467.05	467.55	467.95	466.70	467.25	467.50	467.38	148231	692.79	2210	116260	78.43
HFCL	EQ	13-Oct-2020	16.20	16.05	16.45	16.05	16.20	16.25	16.32	3474021	566.96	3910	2262126	65.12
HGINFRA	EQ	13-Oct-2020	183.50	182.35	186.60	182.00	184.60	185.15	184.07	11556	21.27	425	8718	75.44
HGS	EQ	13-Oct-2020	708.10	710.95	729.65	707.55	725.00	726.35	721.92	11573	83.55	1671	6127	52.94
HHOF1140RG	MF	13-Oct-2020	7.35	7.32	7.40	7.15	7.35	7.35	7.28	57100	4.16	14	57100	100.00
HIKAL	EQ	13-Oct-2020	174.80	174.90	177.70	172.60	174.90	175.25	175.33	411263	721.05	6536	84366	20.51
HIL	EQ	13-Oct-2020	1642.45	1630.00	1709.30	1630.00	1672.05	1680.80	1669.65	12819	214.03	1709	5736	44.75
HILTON	EQ	13-Oct-2020	9.50	9.60	9.80	9.25	9.30	9.30	9.43	4615	0.44	51	4024	87.19
HIMATSEIDE	EQ	13-Oct-2020	123.50	123.50	126.50	120.50	120.95	121.55	123.36	334805	413.03	6952	104198	31.12
HINDALCO	EQ	13-Oct-2020	172.15	170.45	174.90	169.75	173.50	173.25	173.07	9712363	16809.65	63411	1780965	18.34
HINDCOMPOS	EQ	13-Oct-2020	189.30	190.05	198.50	185.95	197.00	196.45	191.56	6987	13.38	302	3836	54.90
HINDCON	SM	13-Oct-2020	17.50	17.90	18.00	17.90	18.00	18.00	17.93	12000	2.15	3	12000	100.00
HINDCOPPER	EQ	13-Oct-2020	32.65	32.60	33.10	32.05	32.10	32.25	32.54	288691	93.93	1388	147978	51.26
HINDMOTORS	EQ	13-Oct-2020	4.90	5.00	5.10	4.85	5.10	5.05	4.98	57990	2.89	183	43971	75.83
HINDNATGLS	EQ	13-Oct-2020	23.90	23.90	25.00	22.50	24.50	24.50	24.14	8842	2.13	117	7333	82.93
HINDOILEXP	EQ	13-Oct-2020	70.45	70.60	72.00	67.70	70.30	69.55	70.20	286781	201.31	2912	119973	41.83
HINDPETRO	EQ	13-Oct-2020	171.40	172.05	173.00	169.75	170.55	170.40	170.70	6127854	10460.28	47460	2718707	44.37
HINDUNILVR	EQ	13-Oct-2020	2138.40	2137.95	2153.25	2128.00	2135.00	2138.20	2139.82	1679176	35931.36	66648	1040055	61.94
HINDZINC	EQ	13-Oct-2020	198.10	200.00	209.75	198.10	206.40	206.10	206.31	1470485	3033.75	35932	600586	40.84
HIRECT	EQ	13-Oct-2020	130.30	130.00	131.35	120.10	127.20	127.35	126.98	5445	6.91	140	3820	70.16
HISARMETAL	EQ	13-Oct-2020	71.25	73.15	73.15	69.25	72.25	70.75	70.59	3773	2.66	140	2308	61.17
HITECH	EQ	13-Oct-2020	111.30	110.15	115.00	110.10	112.00	113.35	110.89	8779	9.73	169	7780	88.62
HITECHCORP	BE	13-Oct-2020	85.40	84.85	84.85	82.60	82.60	82.60	83.15	687	0.57	11	-	-
HITECHGEAR	EQ	13-Oct-2020	122.95	123.00	123.00	110.70	116.40	116.10	115.70	7088	8.20	216	4636	65.41
HLVLTD	EQ	13-Oct-2020	4.80	4.75	4.85	4.75	4.75	4.75	4.78	29824	1.42	100	19414	65.10
HMT	BZ	13-Oct-2020	14.60	14.25	14.85	14.25	14.50	14.55	14.64	3116	0.46	33	-	-
HMVL	EQ	13-Oct-2020	48.25	48.25	48.30	45.45	47.35	47.10	46.77	12487	5.84	402	8032	64.32
HNDFDS	EQ	13-Oct-2020	897.10	878.10	948.35	878.10	921.00	914.30	927.32	8890	82.44	1341	4618	51.95
HNGSNGBEES	EQ	13-Oct-2020	314.97	309.00	319.93	300.60	319.65	318.88	316.33	251	0.79	50	210	83.67
HONAUT	EQ	13-Oct-2020	30737.05	30675.00	30900.15	30444.00	30509.90	30492.30	30565.05	2022	618.03	1032	1278	63.20
HONDAPOWER	EQ	13-Oct-2020	999.15	1018.65	1018.65	987.10	1000.00	999.45	999.21	6907	69.02	459	5430	78.62
HOVS	EQ	13-Oct-2020	32.20	32.05	32.90	31.85	32.90	32.90	32.52	1365	0.44	33	1036	75.90
HPL	EQ	13-Oct-2020	30.05	30.40	30.90	29.50	30.05	29.95	29.86	33135	9.89	386	25686	77.52
HSCL	EQ	13-Oct-2020	50.20	50.05	50.55	49.50	49.85	49.80	50.00	629280	314.65	3844	241289	38.34
HSIL	EQ	13-Oct-2020	70.00	70.50	77.90	69.30	75.55	76.20	74.06	668670	495.20	6464	320673	47.96
HTMEDIA	BE	13-Oct-2020	14.05	14.00	14.25	13.65	13.65	13.65	13.87	7815	1.08	50	-	-
HUBTOWN	EQ	13-Oct-2020	10.25	10.65	10.65	9.90	10.50	10.35	10.28	66090	6.79	118	65010	98.37
HUDCO	EQ	13-Oct-2020	32.70	32.60	33.00	32.35	32.35	32.45	32.60	390582	127.34	1703	146465	37.50
HUDCO	N2	13-Oct-2020	1249.53	1259.99	1259.99	1250.01	1250.01	1250.01	1251.68	19	0.24	7	9	47.37
HUDCO	N3	13-Oct-2020	1099.00	1099.00	1099.00	1098.99	1099.00	1099.00	1099.00	988	10.86	15	988	100.00
HUDCO	N4	13-Oct-2020	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	79	0.88	5	79	100.00
HUDCO	N5	13-Oct-2020	1220.00	1215.60	1221.55	1212.00	1221.00	1221.00	1218.88	602	7.34	7	552	91.69
HUDCO	ND	13-Oct-2020	1325.99	1327.00	1327.00	1315.00	1315.00	1315.00	1323.00	380	5.03	5	380	100.00
HUDCO	NE	13-Oct-2020	1484.26	1490.00	1494.00	1490.00	1494.00	1494.00	1492.16	250	3.73	7	250	100.00
IBMFNIFTY	EQ	13-Oct-2020	120.64	120.64	123.45	120.31	120.50	120.54	121.57	121	0.15	15	75	61.98
IBREALEST	EQ	13-Oct-2020	49.15	49.35	49.95	48.25	48.30	48.45	48.78	1448789	706.67	5601	910938	62.88
IBUCCREDIT	N4	13-Oct-2020	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	20	0.22	1	20	100.00
IBULHSGFIN	EQ	13-Oct-2020	150.55	149.80	153.00	145.80	146.65	146.80	149.45	16685664	24936.51	103701	2096469	12.56
IBULHSGFIN	N6	13-Oct-2020	941.20	946.00	956.90	935.00	956.90	936.69	937.81	532	4.99	30	523	98.31
IBULHSGFIN	N8	13-Oct-2020	870.00	875.00	875.00	875.00	875.00	875.00	875.00	25	0.22	1	25	100.00
IBULHSGFIN	NA	13-Oct-2020	734.00	734.05	743.00	734.01	740.00	740.00	739.56	220	1.63	11	220	100.00
IBULISL	EQ	13-Oct-2020	46.80	46.80	47.50	43.90	44.20	44.35	45.54	223003	101.56	1594	92579	41.51
IBVENTPP	E1	13-Oct-2020	121.40	121.90	125.00	112.15	122.10	122.95	122.30	110546	135.19	1645	58491	52.91
IBVENTURES	EQ	13-Oct-2020	239.90	238.20	244.80	232.00	238.00	238.20	239.30	716617	1714.89	6685	366612	51.16
ICEMAKE	EQ	13-Oct-2020	58.05	60.95	60.95	60.95	60.95	60.95	60.95	4350	2.65	53	4250	97.70
ICICI500	EQ	13-Oct-2020	159.25	164.89	164.89	158.50	159.35	159.46	159.79	4011	6.41	79	3736	93.14
ICICIALPLV	EQ	13-Oct-2020	124.00	124.00	125.55	124.00	124.30	124.36	124.83	822	1.03	22	627	76.28
ICICIB22	EQ	13-Oct-2020	24.37	24.36	24.36	23.85	23.85	23.95	24.08	125720	30.28	3514	89873	71.49
ICICIBANK	EQ	13-Oct-2020	404.05	401.00	401.00	393.50	395.45	396.25	396.16	19922840	78926.06	195242	6378817	32.02
ICICIBANKN	EQ	13-Oct-2020	235.58	239.00	239.00	233.12	233.24	233.49	235.19	5175	12.17	315	1676	32.39
ICICIBANKP	EQ	13-Oct-2020	129.61	121.05	130.27	121.05	128.54	128.42	128.71	39542	50.90	124	12598	31.86
ICICIGI	EQ	13-Oct-2020	1208.00	1202.00	1240.95	1200.00	1203.80	1202.40	1213.04	439245	5328.20	30698	293354	66.79
ICICIGOLD	EQ	13-Oct-2020	45.52	45.52	45.99	45.01	45.50	45.53	45.50	28867	13.13	821	19792	68.56
ICICILIQ	EQ	13-Oct-2020	1000.00	1000.00	1000.00	999.99	999.99	999.99	999.99	1533	15.33	7	1531	99.87
ICICILOVOL	EQ	13-Oct-2020	100.15	106.00	106.00	96.77	100.20	100.43	100.46	2387	2.40	200	1375	57.60
ICICIM150	EQ	13-Oct-2020	65.30	65.25	65.25	64.80	65.00	65.00	65.21	117	0.08	12	97	82.91
ICICIMCAP	EQ	13-Oct-2020	64.74	70.00	70.00	64.10	64.12	64.15	64.48	2620	1.69	81	1723	65.76
ICICINF100	EQ	13-Oct-2020	128.89	128.03	129.95	128.00	128.55	128.66	129.11	4754	6.14	106	3158	66.43
ICICINIFTY	EQ	13-Oct-2020	126.10	140.00	140.00	125.79	126.43	126.25	126.50	101577	128.49	3541	65669	64.65
ICICINV20	EQ	13-Oct-2020	61.36	62.00	63.00	61.35	61.70	61.69	61.65	2672	1.65	342	1847	69.12
ICICINXT50	EQ	13-Oct-2020	27.63	28.50	28.50	27.00	27.65	27.65	27.80	26684	7.42	107	21489	80.53
ICICIPRULI	EQ	13-Oct-2020	418.85	418.00	422.20	408.50	414.65	415.55	413.45	2820407	11661.00	52376	1772132	62.83
ICICISENSX	EQ	13-Oct-2020	434.57	430.00	438.00	430.00	435.20	435.20	435.55	305	1.33	52	212	69.51
ICICITECH	EQ	13-Oct-2020	222.93	226.80	230.30	215.60	226.50	226.80	225.14	741204	1668.72	297	728597	98.30
ICIL	EQ	13-Oct-2020	114.65	114.85	125.00	112.95	122.00	121.10	120.78	1161610	1403.02	6577	802067	69.05
ICRA	EQ	13-Oct-2020	2838.50	2869.95	2869.95	2825.55	2839.00	2838.80	2844.94	303	8.62	66	202	66.67
IDBI	EQ	13-Oct-2020	34.65	34.55	34.70	34.00	34.10	34.10	34.31	601697	206.41	3158	164734	27.38
IDBIGOLD	EQ	13-Oct-2020	4651.60	4698.00	4698.00	4639.95	4689.00	4688.95	4658.65	57	2.66	25	46	80.70
IDEA	EQ	13-Oct-2020	8.70	8.55	8.70	8.45	8.60	8.55	8.56	103026200	8815.95	84526	41741054	40.51
IDFC	EQ	13-Oct-2020	29.50	29.40	29.40	28.80	28.85	28.85	29.05	1466162	425.89	5132	836367	57.04
IDFCFIRSTB	EQ	13-Oct-2020	31.15	31.05	31.50	30.60	31.40	31.40	31.12	17105611	5323.66	25251	2920341	17.07
IDFCFIRSTB	N1	13-Oct-2020	5350.00	5360.00	5360.00	5326.05	5345.00	5345.00	5344.52	6	0.32	4	4	66.67
IDFCFIRSTB	N2	13-Oct-2020	10698.06	10680.00	10705.00	10680.00	10690.00	10690.12	10696.02	50	5.35	14	50	100.00
IDFCFIRSTB	NA	13-Oct-2020	10535.00	10570.00	10570.00	10565.00	10565.00	10567.50	10567.50	4	0.42	2	4	100.00
IDFCFIRSTB	NB	13-Oct-2020	5165.03	5165.00	5165.01	5165.00	5165.01	5165.01	5165.01	6	0.31	3	6	100.00
IDFCFIRSTB	NC	13-Oct-2020	10071.00	10071.00	10075.00	10060.00	10060.52	10060.52	10065.45	18	1.81	6	18	100.00
IDFCFIRSTB	ND	13-Oct-2020	5082.15	5082.15	5150.00	5082.15	5140.00	5140.00	5113.58	16	0.82	4	8	50.00
IDFCFIRSTB	NE	13-Oct-2020	9815.50	9815.50	9815.50	9815.50	9815.50	9815.50	9815.50	8	0.79	3	8	100.00
IDFNIFTYET	EQ	13-Oct-2020	119.32	124.00	124.55	116.00	122.00	118.78	119.85	453	0.54	46	142	31.35
IEX	EQ	13-Oct-2020	190.00	190.80	197.85	188.35	195.80	195.65	195.27	1132096	2210.66	32132	462146	40.82
IFBAGRO	EQ	13-Oct-2020	338.05	333.05	342.85	330.10	332.60	330.85	334.62	3257	10.90	240	2113	64.88
IFBIND	EQ	13-Oct-2020	653.95	652.70	666.90	652.60	657.00	657.90	660.79	72482	478.96	2566	33680	46.47
IFCI	EQ	13-Oct-2020	5.80	5.80	5.95	5.70	5.85	5.80	5.82	664294	38.64	24862	241782	36.40
IFCI	NG	13-Oct-2020	1745.00	1745.00	1745.00	1745.00	1745.00	1745.00	1745.00	50	0.87	5	50	100.00
IFCI	NH	13-Oct-2020	1087.00	1084.00	1087.00	1080.00	1080.00	1082.25	1083.64	632	6.85	21	632	100.00
IFCI	NL	13-Oct-2020	1047.70	1050.00	1053.00	1047.00	1047.00	1048.74	1049.12	1136	11.92	46	1126	99.12
IFCI	NM	13-Oct-2020	1625.00	1675.00	1675.00	1675.00	1675.00	1675.00	1675.00	2	0.03	1	2	100.00
IFGLEXPOR	EQ	13-Oct-2020	151.75	152.85	156.35	148.55	148.70	149.70	150.53	1120	1.69	81	871	77.77
IGARASHI	EQ	13-Oct-2020	277.15	277.15	284.50	275.00	276.95	276.75	279.46	27121	75.79	755	14315	52.78
IGL	EQ	13-Oct-2020	372.10	373.55	373.55	364.10	366.80	365.45	367.60	2975227	10936.89	49353	1011150	33.99
IGPL	EQ	13-Oct-2020	297.55	299.95	317.75	294.55	307.00	306.85	307.34	50898	156.43	1752	26959	52.97
IIFCL	N2	13-Oct-2020	1215.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	20	0.23	1	20	100.00
IIFCL	N4	13-Oct-2020	1459.94	1460.00	1460.00	1445.00	1458.99	1458.99	1451.38	601	8.72	5	601	100.00
IIFL	EQ	13-Oct-2020	76.65	76.65	79.45	76.20	77.00	77.45	77.72	302545	235.13	2587	120007	39.67
IIFL	N4	13-Oct-2020	1027.00	1027.00	1031.99	1024.50	1027.00	1027.00	1026.21	940	9.65	14	940	100.00
IIFL	N5	13-Oct-2020	1087.10	1088.00	1088.00	1087.30	1087.30	1087.65	1087.65	100	1.09	2	100	100.00
IIFL	N6	13-Oct-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	368	3.68	7	368	100.00
IIFL	N7	13-Oct-2020	1080.00	1010.00	1025.00	1010.00	1025.00	1025.00	1022.72	55	0.56	4	55	100.00
IIFL	N8	13-Oct-2020	1113.75	1114.00	1120.00	1114.00	1120.00	1120.00	1114.02	332	3.70	8	332	100.00
IIFL	N9	13-Oct-2020	1008.10	1009.25	1009.25	1009.25	1009.25	1009.25	1009.25	100	1.01	1	100	100.00
IIFL	NC	13-Oct-2020	855.60	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	115	1.15	2	115	100.00
IIFLSEC	EQ	13-Oct-2020	37.70	37.60	38.20	37.30	37.35	37.45	37.69	312237	117.68	1369	203305	65.11
IIFLWAM	EQ	13-Oct-2020	927.85	932.40	932.40	894.70	908.00	906.70	903.59	40358	364.67	2384	33841	83.85
IL&FSENGG	BZ	13-Oct-2020	3.90	4.00	4.00	3.75	3.95	3.95	3.80	30585	1.16	25	-	-
IL&FSTRANS	BZ	13-Oct-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.15	180418	2.08	104	-	-
IMAGICAA	EQ	13-Oct-2020	4.10	4.20	4.30	3.90	4.20	4.20	4.18	52944	2.21	128	33578	63.42
IMFA	EQ	13-Oct-2020	219.80	223.50	228.00	216.90	227.90	224.15	220.57	9151	20.18	445	5616	61.37
IMPAL	EQ	13-Oct-2020	557.80	553.05	555.00	550.00	552.05	552.05	551.98	1440	7.95	48	1283	89.10
IMPEXFERRO	BE	13-Oct-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	145	0.00	6	-	-
INDBANK	EQ	13-Oct-2020	8.95	8.90	8.90	8.55	8.55	8.55	8.64	79052	6.83	208	49704	62.88
INDHOTEL	EQ	13-Oct-2020	95.05	94.65	95.75	94.00	94.20	94.40	94.87	807258	765.84	7866	207852	25.75
INDIACEM	EQ	13-Oct-2020	116.30	116.70	120.70	116.60	117.05	117.55	118.95	1644469	1956.08	14443	358530	21.80
INDIAGLYCO	EQ	13-Oct-2020	276.85	273.60	276.95	271.00	272.00	271.50	272.97	47646	130.06	1672	26867	56.39
INDIAMART	EQ	13-Oct-2020	5005.05	5001.10	5088.00	4980.00	5003.00	4998.35	5022.18	59102	2968.21	11168	36951	62.52
INDIANB	EQ	13-Oct-2020	59.25	58.70	59.05	57.75	57.85	57.95	58.14	509518	296.22	4459	198572	38.97
INDIANCARD	EQ	13-Oct-2020	93.90	97.70	97.70	93.05	95.90	93.85	94.46	1144	1.08	43	768	67.13
INDIANHUME	EQ	13-Oct-2020	163.65	164.75	164.90	161.55	162.85	162.00	163.07	16125	26.30	612	11244	69.73
INDIGO	EQ	13-Oct-2020	1380.30	1383.95	1396.00	1356.40	1359.90	1365.35	1371.84	1610413	22092.24	43191	508591	31.58
INDIGRID	IV	13-Oct-2020	105.96	106.00	106.30	105.86	106.11	106.19	106.04	612360	649.35	149	608958	99.44
INDLMETER	EQ	13-Oct-2020	13.60	13.85	14.20	13.50	13.90	13.90	13.81	4650	0.64	34	1480	31.83
INDNIPPON	EQ	13-Oct-2020	326.55	326.55	338.55	323.20	334.00	332.50	329.94	8009	26.43	530	2498	31.19
INDOCO	EQ	13-Oct-2020	251.60	251.00	269.15	249.10	263.00	261.50	259.45	511257	1326.45	7990	236352	46.23
INDORAMA	EQ	13-Oct-2020	22.30	22.50	22.50	21.25	21.80	21.65	21.61	23186	5.01	163	17723	76.44
INDOSOLAR	BZ	13-Oct-2020	1.15	1.10	1.20	1.10	1.15	1.15	1.17	29245	0.34	29	-	-
INDOSTAR	EQ	13-Oct-2020	292.60	289.70	291.95	285.40	290.00	290.05	289.41	4706	13.62	447	3091	65.68
INDOTECH	EQ	13-Oct-2020	90.25	91.00	91.05	89.65	90.85	90.75	90.53	1094	0.99	34	547	50.00
INDOTHAI	EQ	13-Oct-2020	16.15	16.85	17.40	16.15	16.45	16.50	16.78	478	0.08	41	250	52.30
INDOWIND	EQ	13-Oct-2020	2.85	2.95	3.00	2.75	2.80	2.80	2.85	20075	0.57	72	16674	83.06
INDRAMEDCO	EQ	13-Oct-2020	50.30	51.60	52.00	50.20	50.25	50.45	51.04	190025	96.99	1624	84249	44.34
INDSWFTLAB	EQ	13-Oct-2020	58.10	56.65	59.65	56.65	58.10	58.50	58.60	38123	22.34	230	31235	81.93
INDTERRAIN	EQ	13-Oct-2020	29.95	30.05	30.45	29.50	29.75	29.60	29.87	39984	11.94	689	27937	69.87
INDUSINDBK	EQ	13-Oct-2020	614.45	611.60	620.75	602.45	606.95	608.20	611.57	11579418	70816.06	135185	1146326	9.90
INEOSSTYRO	EQ	13-Oct-2020	534.30	527.80	534.50	527.80	533.00	533.15	531.89	3651	19.42	218	2538	69.52
INFIBEAM	EQ	13-Oct-2020	87.25	88.20	88.60	86.50	87.40	87.20	87.43	826066	722.24	2987	351318	42.53
INFOBEAN	EQ	13-Oct-2020	159.80	154.00	167.75	151.85	167.75	167.75	162.41	28910	46.95	485	23741	82.12
INFOMEDIA	EQ	13-Oct-2020	3.05	3.20	3.20	2.90	3.00	3.20	2.96	6524	0.19	31	6003	92.01
INFRABEES	EQ	13-Oct-2020	322.42	332.89	332.89	318.15	318.15	318.35	321.24	212	0.68	28	86	40.57
INFRATEL	EQ	13-Oct-2020	189.00	187.95	187.95	180.00	182.60	181.85	182.40	7547442	13766.57	58816	1026828	13.60
INFY	EQ	13-Oct-2020	1132.10	1135.55	1166.05	1135.55	1160.00	1157.80	1149.41	17524137	201424.92	316392	6796788	38.79
INGERRAND	EQ	13-Oct-2020	573.85	573.45	587.00	565.00	566.70	566.85	573.00	35204	201.72	2600	13304	37.79
INNOVANA	SM	13-Oct-2020	72.05	70.25	70.25	70.25	70.25	70.25	70.25	14000	9.84	3	14000	100.00
INNOVATIVE	SM	13-Oct-2020	6.60	6.50	6.55	6.50	6.55	6.55	6.51	27000	1.76	2	27000	100.00
INOXLEISUR	EQ	13-Oct-2020	279.35	279.00	279.95	273.60	278.35	277.90	276.62	250745	693.60	9202	98629	39.33
INOXWIND	EQ	13-Oct-2020	39.00	39.40	40.45	39.00	39.25	39.45	39.58	45085	17.85	561	20863	46.27
INSECTICID	EQ	13-Oct-2020	455.15	459.00	479.70	455.25	479.00	473.90	467.09	24895	116.28	1565	12666	50.88
INSPIRISYS	EQ	13-Oct-2020	27.00	27.65	27.65	25.65	27.25	27.25	26.33	21935	5.78	307	13595	61.98
INTELLECT	EQ	13-Oct-2020	231.75	232.00	235.00	229.00	230.00	229.90	231.35	111941	258.97	3369	77762	69.47
INTENTECH	EQ	13-Oct-2020	34.35	33.80	34.90	33.80	34.85	34.50	34.57	4153	1.44	67	2743	66.05
INVENTURE	EQ	13-Oct-2020	17.75	17.85	18.25	17.85	18.00	18.10	18.01	25719	4.63	37	21896	85.14
IOB	EQ	13-Oct-2020	9.25	9.20	9.40	9.20	9.30	9.25	9.28	968318	89.91	1776	464447	47.96
IOC	EQ	13-Oct-2020	75.70	75.55	76.35	74.55	76.10	76.10	75.48	12907922	9743.20	34096	3859811	29.90
IOLCP	EQ	13-Oct-2020	734.05	734.60	747.00	730.00	739.00	736.40	738.70	211647	1563.43	8405	85680	40.48
IPCALAB	EQ	13-Oct-2020	2117.55	2124.90	2139.00	2102.00	2126.15	2124.60	2118.39	109040	2309.90	16101	59446	54.52
IRB	EQ	13-Oct-2020	109.20	109.00	111.55	103.60	110.95	110.85	109.48	719848	788.09	6114	455062	63.22
IRBINVIT	IV	13-Oct-2020	34.37	34.15	34.75	34.15	34.70	34.65	34.62	112500	38.95	42	107500	95.56
IRCON	EQ	13-Oct-2020	73.50	73.45	75.35	73.00	74.20	74.20	74.42	241905	180.03	2819	103054	42.60
IRCTC	EQ	13-Oct-2020	1334.65	1338.05	1348.00	1333.35	1337.00	1336.50	1340.32	163871	2196.39	11349	65396	39.91
IREDA	N5	13-Oct-2020	1310.50	1306.11	1345.00	1306.11	1344.99	1344.99	1337.67	154	2.06	3	154	100.00
IRFC	N1	13-Oct-2020	1051.44	1052.00	1055.00	1052.00	1054.95	1054.95	1053.33	1204	12.68	14	1204	100.00
IRFC	N9	13-Oct-2020	1201.00	1199.95	1204.40	1199.95	1200.00	1200.00	1201.63	400	4.81	3	400	100.00
IRFC	NA	13-Oct-2020	1339.99	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	207	2.77	4	207	100.00
IRFC	NB	13-Oct-2020	1162.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	300	3.51	4	300	100.00
IRFC	NE	13-Oct-2020	1369.70	1374.60	1374.60	1348.00	1370.00	1370.00	1355.59	152	2.06	5	150	98.68
IRFC	NI	13-Oct-2020	1125.00	1119.99	1119.99	1119.99	1119.99	1119.99	1119.99	200	2.24	2	200	100.00
IRFC	NJ	13-Oct-2020	1225.90	1205.01	1222.00	1205.01	1222.00	1221.88	1221.07	891	10.88	6	841	94.39
IRISDOREME	SM	13-Oct-2020	123.15	124.00	124.00	123.75	123.75	123.75	123.92	4800	5.95	3	0	0.00
ISEC	EQ	13-Oct-2020	461.40	458.05	474.25	457.05	470.00	469.30	469.23	212831	998.66	13572	112053	52.65
ISFT	EQ	13-Oct-2020	73.50	71.55	77.00	71.55	74.30	73.25	73.94	1226	0.91	37	840	68.52
ISMTLTD	BE	13-Oct-2020	8.65	8.45	9.05	8.25	8.95	8.95	8.75	48234	4.22	101	-	-
ITC	EQ	13-Oct-2020	172.20	172.85	174.85	169.50	169.80	170.15	172.39	35685353	61516.93	149374	13654212	38.26
ITDC	EQ	13-Oct-2020	227.40	227.50	233.00	225.95	227.00	226.45	228.55	14154	32.35	632	6965	49.21
ITDCEM	EQ	13-Oct-2020	50.30	50.00	50.70	48.95	50.05	49.80	50.03	192484	96.30	1844	124910	64.89
ITI	EQ	13-Oct-2020	122.55	122.50	128.00	121.65	127.70	127.00	125.49	899544	1128.79	8780	227491	25.29
IVC	BE	13-Oct-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	81223	3.61	55	-	-
IVP	EQ	13-Oct-2020	45.00	46.65	46.65	43.05	44.25	45.80	44.69	904	0.40	52	544	60.18
IVZINGOLD	EQ	13-Oct-2020	4645.00	4634.00	4644.00	4587.10	4644.00	4644.00	4624.63	98	4.53	22	66	67.35
IZMO	EQ	13-Oct-2020	45.65	47.40	47.40	43.40	44.65	44.70	45.10	54458	24.56	749	29736	54.60
J&KBANK	EQ	13-Oct-2020	14.95	14.90	15.05	14.85	14.90	14.90	14.93	334573	49.96	807	256721	76.73
JAGRAN	EQ	13-Oct-2020	37.15	37.00	37.10	36.00	36.10	36.15	36.44	138332	50.41	1322	97715	70.64
JAGSNPHARM	EQ	13-Oct-2020	42.35	42.05	43.60	40.30	41.35	41.05	41.81	61394	25.67	664	35019	57.04
JAIBALAJI	EQ	13-Oct-2020	17.10	16.30	17.50	16.30	16.30	16.30	16.58	6682	1.11	81	3545	53.05
JAICORPLTD	EQ	13-Oct-2020	83.80	83.65	85.20	83.00	83.55	83.85	84.14	994195	836.47	6083	99862	10.04
JAINSTUDIO	BZ	13-Oct-2020	1.75	1.70	1.80	1.70	1.80	1.75	1.71	717	0.01	10	-	-
JAKHARIA	SM	13-Oct-2020	171.25	171.25	171.25	171.25	171.25	171.25	171.25	800	1.37	1	800	100.00
JAMNAAUTO	EQ	13-Oct-2020	42.80	42.30	46.00	42.30	44.45	44.65	44.70	1709091	763.91	7491	395497	23.14
JASH	EQ	13-Oct-2020	203.70	203.05	209.90	202.50	205.00	206.75	206.26	12878	26.56	335	9655	74.97
JAYAGROGN	EQ	13-Oct-2020	93.25	91.70	95.00	91.20	93.70	93.65	92.92	10569	9.82	194	9166	86.73
JAYBARMARU	EQ	13-Oct-2020	214.00	217.15	221.05	209.00	213.90	213.55	215.58	16532	35.64	648	6810	41.19
JAYNECOIND	BE	13-Oct-2020	2.85	2.95	2.95	2.75	2.80	2.80	2.82	16018	0.45	20	-	-
JAYSREETEA	EQ	13-Oct-2020	56.50	56.00	57.50	56.00	57.50	56.45	56.42	31394	17.71	409	18635	59.36
JBCHEPHARM	EQ	13-Oct-2020	954.20	959.35	1015.00	945.20	1005.10	1005.85	1000.21	367787	3678.63	30091	204357	55.56
JBFIND	EQ	13-Oct-2020	7.95	7.85	8.05	7.60	7.80	7.70	7.70	35403	2.73	205	25074	70.82
JBMA	EQ	13-Oct-2020	242.75	239.00	251.00	237.15	246.55	249.05	247.35	171131	423.29	4062	46145	26.96
JCHAC	EQ	13-Oct-2020	2239.50	2220.10	2276.90	2187.50	2209.00	2207.40	2227.28	7068	157.42	1517	3737	52.87
JETAIRWAYS	BZ	13-Oct-2020	33.15	34.80	34.80	33.10	34.80	34.80	34.54	423449	146.24	1481	-	-
JETFREIGHT	SM	13-Oct-2020	13.25	13.25	13.25	13.25	13.25	13.25	13.25	36000	4.77	2	36000	100.00
JHS	BE	13-Oct-2020	18.95	19.00	19.85	18.05	19.85	19.85	18.62	29166	5.43	135	-	-
JINDALPHOT	EQ	13-Oct-2020	13.40	13.45	13.45	13.15	13.15	13.15	13.25	1044	0.14	83	944	90.42
JINDALPOLY	EQ	13-Oct-2020	467.70	473.10	484.00	465.00	470.00	472.65	474.49	48458	229.93	2369	24239	50.02
JINDALSAW	EQ	13-Oct-2020	60.85	60.85	61.10	60.10	60.85	60.75	60.71	489563	297.22	2699	261969	53.51
JINDALSTEL	EQ	13-Oct-2020	193.00	193.45	194.40	190.80	191.70	191.80	192.23	2920813	5614.73	31949	435094	14.90
JINDRILL	EQ	13-Oct-2020	70.60	70.60	73.40	68.85	72.00	71.95	71.45	20496	14.64	253	17959	87.62
JINDWORLD	EQ	13-Oct-2020	47.05	48.00	50.65	47.10	47.65	47.40	48.48	32625	15.82	645	4256	13.05
JISLDVREQS	EQ	13-Oct-2020	10.05	9.95	10.20	9.95	10.10	10.10	10.11	24552	2.48	84	22149	90.21
JISLJALEQS	EQ	13-Oct-2020	13.25	13.15	13.50	12.90	13.20	13.05	13.08	1907655	249.46	1894	1193348	62.56
JITFINFRA	BE	13-Oct-2020	9.30	9.75	9.75	9.75	9.75	9.75	9.75	1735	0.17	11	-	-
JIYAECO	EQ	13-Oct-2020	7.85	7.95	7.95	7.55	7.90	7.70	7.74	41906	3.24	131	36291	86.60
JKCEMENT	EQ	13-Oct-2020	1654.50	1660.00	1725.00	1660.00	1710.00	1708.10	1704.61	188048	3205.49	15673	54992	29.24
JKIL	EQ	13-Oct-2020	107.25	107.00	108.00	105.50	106.50	106.45	106.87	35470	37.91	623	23266	65.59
JKLAKSHMI	EQ	13-Oct-2020	263.50	264.40	271.80	263.85	268.30	268.65	269.51	539903	1455.07	13068	228374	42.30
JKPAPER	EQ	13-Oct-2020	89.75	89.50	90.10	88.60	88.60	89.05	89.42	287312	256.91	3887	178244	62.04
JKTYRE	EQ	13-Oct-2020	57.35	57.35	57.60	56.50	56.55	56.65	56.87	194578	110.65	1802	104021	53.46
JMA	EQ	13-Oct-2020	28.00	28.25	28.85	26.90	27.10	27.65	27.40	8385	2.30	106	7274	86.75
JMCPROJECT	EQ	13-Oct-2020	50.65	50.70	52.00	50.55	50.95	50.70	51.06	45184	23.07	521	24858	55.02
JMFINANCIL	EQ	13-Oct-2020	80.25	80.00	80.40	77.10	77.65	77.50	78.65	460776	362.40	4810	197712	42.91
JMTAUTOLTD	EQ	13-Oct-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	104176	2.71	138	103727	99.57
JOCIL	EQ	13-Oct-2020	160.00	160.05	162.00	156.25	157.00	157.15	158.95	9335	14.84	235	7221	77.35
JPASSOCIAT	EQ	13-Oct-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	1631697	56.29	794	1631697	100.00
JPINFRATEC	EQ	13-Oct-2020	1.25	1.25	1.25	1.15	1.20	1.20	1.17	2326783	27.27	428	1448633	62.26
JPOLYINVST	EQ	13-Oct-2020	12.50	12.50	13.50	11.65	13.10	13.10	12.66	4231	0.54	23	3508	82.91
JPPOWER	EQ	13-Oct-2020	2.35	2.35	2.40	2.30	2.35	2.35	2.33	1718417	40.07	708	1398497	81.38
JSL	EQ	13-Oct-2020	51.35	51.90	53.50	49.35	52.55	52.70	51.78	3229927	1672.44	17194	1016234	31.46
JSLHISAR	EQ	13-Oct-2020	94.40	94.00	98.40	92.00	92.25	93.20	95.13	666596	634.13	6458	270126	40.52
JSWENERGY	EQ	13-Oct-2020	57.60	57.95	59.15	57.20	59.00	58.65	58.16	950244	552.69	3057	684809	72.07
JSWHL	EQ	13-Oct-2020	2241.80	2140.00	2307.00	2140.00	2307.00	2283.85	2251.37	1072	24.13	547	480	44.78
JSWISPL	EQ	13-Oct-2020	17.50	17.10	17.50	16.70	17.00	17.00	17.04	194382	33.12	659	166099	85.45
JSWSTEEL	EQ	13-Oct-2020	285.15	285.00	291.10	283.95	289.25	289.95	287.85	7541780	21709.31	44943	1512491	20.05
JTEKTINDIA	EQ	13-Oct-2020	79.10	79.10	79.65	77.85	77.90	78.00	78.45	49057	38.48	535	30356	61.88
JUBILANT	EQ	13-Oct-2020	710.20	715.00	715.00	695.00	695.10	697.25	702.14	186033	1306.22	8280	82528	44.36
JUBLFOOD	EQ	13-Oct-2020	2278.90	2265.00	2312.90	2265.00	2277.00	2278.55	2291.53	429116	9833.30	18612	106042	24.71
JUBLINDS	EQ	13-Oct-2020	138.85	141.80	142.55	136.45	137.00	137.20	137.99	10872	15.00	312	5482	50.42
JUMPNET	EQ	13-Oct-2020	95.35	96.00	96.00	94.70	95.00	95.05	95.40	830073	791.87	1912	467343	56.30
JUNIORBEES	EQ	13-Oct-2020	284.67	300.00	300.00	283.00	284.70	284.54	285.36	41786	119.24	2712	25810	61.77
JUSTDIAL	EQ	13-Oct-2020	416.30	415.00	422.50	406.20	413.00	413.55	415.16	1515082	6290.00	23799	181823	12.00
JYOTHYLAB	EQ	13-Oct-2020	142.50	142.65	145.00	142.00	142.10	142.25	143.21	71288	102.09	1645	34489	48.38
JYOTISTRUC	BZ	13-Oct-2020	4.05	3.85	3.85	3.85	3.85	3.85	3.85	229589	8.84	47	-	-
KABRAEXTRU	EQ	13-Oct-2020	69.85	70.50	71.45	67.00	70.00	69.30	69.37	21063	14.61	631	11444	54.33
KAJARIACER	EQ	13-Oct-2020	525.10	527.75	537.70	524.10	531.20	530.90	528.94	522285	2762.57	9880	383830	73.49
KAKATCEM	EQ	13-Oct-2020	143.50	144.55	147.70	143.00	144.50	144.45	146.02	7149	10.44	337	4512	63.11
KALPATPOWR	EQ	13-Oct-2020	235.05	235.00	235.55	231.50	232.45	232.20	232.78	81296	189.24	1537	44996	55.35
KALYANIFRG	BE	13-Oct-2020	140.00	142.95	144.00	134.40	137.30	137.30	139.37	529	0.74	11	-	-
KAMATHOTEL	EQ	13-Oct-2020	29.90	30.00	30.95	29.10	30.10	30.35	30.15	33657	10.15	263	18172	53.99
KAMDHENU	EQ	13-Oct-2020	69.95	70.00	74.20	70.00	73.95	73.80	73.00	37324	27.25	368	28268	75.74
KANANIIND	EQ	13-Oct-2020	3.90	3.95	4.05	3.90	4.05	4.05	4.02	25723	1.03	66	22187	86.25
KANORICHEM	EQ	13-Oct-2020	37.25	37.05	37.70	36.35	37.05	37.05	37.06	9495	3.52	144	7026	74.00
KANSAINER	EQ	13-Oct-2020	476.15	476.15	482.90	474.45	476.95	477.40	479.45	142677	684.06	11900	92714	64.98
KAPSTON	EQ	13-Oct-2020	107.80	105.00	109.00	105.00	108.00	106.00	106.14	199	0.21	39	169	84.92
KARDA	BE	13-Oct-2020	105.00	104.00	105.85	103.65	103.95	103.95	103.99	5577	5.80	63	-	-
KARMAENG	EQ	13-Oct-2020	9.50	10.10	10.10	8.55	9.65	9.55	9.36	2472	0.23	29	2089	84.51
KARURVYSYA	EQ	13-Oct-2020	32.05	32.00	32.00	29.30	30.00	29.75	30.34	2873688	872.01	9528	1875027	65.25
KAUSHALYA	BE	13-Oct-2020	1.45	1.45	1.50	1.40	1.50	1.50	1.47	12658	0.19	27	-	-
KAYA	EQ	13-Oct-2020	215.20	216.90	220.00	213.15	213.25	214.30	216.12	10103	21.83	434	7349	72.74
KCP	EQ	13-Oct-2020	63.00	63.45	64.50	62.55	62.65	62.95	63.59	262360	166.83	2208	120486	45.92
KCPSUGIND	EQ	13-Oct-2020	14.60	14.35	14.90	14.35	14.70	14.75	14.58	41981	6.12	237	25331	60.34
KDDL	EQ	13-Oct-2020	164.75	156.15	165.90	155.30	157.90	158.15	158.91	2105	3.34	149	1312	62.33
KEC	EQ	13-Oct-2020	347.15	346.55	350.30	337.15	338.40	340.95	345.79	674862	2333.60	6031	568341	84.22
KECL	EQ	13-Oct-2020	11.75	12.00	12.00	11.30	11.30	11.30	11.39	32852	3.74	167	21054	64.09
KEERTI	SM	13-Oct-2020	25.30	25.30	26.35	25.30	26.35	26.35	25.57	62000	15.85	10	55800	90.00
KEI	EQ	13-Oct-2020	338.30	338.90	341.70	335.00	336.00	335.90	337.66	90078	304.16	3407	42085	46.72
KELLTONTEC	EQ	13-Oct-2020	49.15	49.60	51.50	46.70	50.90	50.40	49.58	946523	469.26	2051	516952	54.62
KENNAMET	EQ	13-Oct-2020	716.85	719.75	726.00	715.20	723.00	722.85	721.73	1265	9.13	152	770	60.87
KERNEX	BE	13-Oct-2020	18.55	17.80	18.00	17.65	18.00	18.00	17.90	2977	0.53	13	-	-
KESORAMIND	EQ	13-Oct-2020	43.05	42.45	43.70	41.15	41.50	41.55	42.23	270495	114.24	2404	147574	54.56
KEYFINSERV	EQ	13-Oct-2020	35.10	36.60	36.60	34.50	36.60	36.60	35.07	144	0.05	8	144	100.00
KGL	BZ	13-Oct-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.20	1805229	3.64	112	-	-
KHADIM	EQ	13-Oct-2020	109.35	106.70	114.70	106.70	110.10	110.80	110.04	22949	25.25	708	14063	61.28
KHANDSE	EQ	13-Oct-2020	8.95	8.40	9.35	8.10	9.20	9.10	9.10	681	0.06	18	354	51.98
KICL	EQ	13-Oct-2020	1277.35	1305.05	1305.05	1267.10	1276.00	1280.35	1278.87	75	0.96	29	44	58.67
KILITCH	EQ	13-Oct-2020	92.95	92.80	92.85	89.70	90.10	90.10	90.80	12467	11.32	272	8694	69.74
KINGFA	EQ	13-Oct-2020	486.10	493.05	495.55	485.05	490.00	490.65	488.97	3803	18.60	214	2813	73.97
KIOCL	EQ	13-Oct-2020	117.45	117.65	129.15	116.45	129.15	128.95	125.70	307353	386.36	5258	102435	33.33
KIRIINDUS	EQ	13-Oct-2020	494.10	496.00	497.60	488.10	488.70	489.40	491.95	30567	150.38	1284	14180	46.39
KIRLFER	EQ	13-Oct-2020	90.75	91.55	91.55	87.70	90.95	90.80	89.81	28073	25.21	863	15567	55.45
KIRLOSBROS	EQ	13-Oct-2020	113.65	116.40	116.40	110.35	113.05	112.35	112.39	37555	42.21	724	21744	57.90
KIRLOSENG	EQ	13-Oct-2020	107.20	108.70	108.70	106.10	107.45	106.45	106.54	16041	17.09	305	11607	72.36
KIRLOSIND	EQ	13-Oct-2020	640.00	629.15	641.00	629.15	635.05	635.05	636.73	218	1.39	29	202	92.66
KITEX	EQ	13-Oct-2020	103.25	104.00	104.90	102.00	102.80	102.20	102.89	86743	89.25	1409	45858	52.87
KKCL	EQ	13-Oct-2020	754.90	764.95	764.95	741.55	741.55	746.35	751.58	1399	10.51	230	693	49.54
KMSUGAR	EQ	13-Oct-2020	10.55	10.25	10.70	10.05	10.50	10.35	10.36	100520	10.41	340	75184	74.80
KNRCON	EQ	13-Oct-2020	256.05	255.20	258.80	250.15	258.80	257.25	256.06	50734	129.91	2230	25520	50.30
KOHINOOR	BZ	13-Oct-2020	9.25	9.50	9.50	9.25	9.45	9.40	9.42	8267	0.78	26	-	-
KOKUYOCMLN	EQ	13-Oct-2020	63.55	63.70	64.00	62.00	62.35	62.15	62.76	113803	71.43	1376	55876	49.10
KOLTEPATIL	EQ	13-Oct-2020	168.00	170.85	170.85	165.00	166.90	166.70	167.48	33110	55.45	737	19267	58.19
KOPRAN	EQ	13-Oct-2020	93.40	93.40	98.05	90.00	98.05	98.05	97.20	947655	921.11	3881	536772	56.64
KOTAKBANK	EQ	13-Oct-2020	1312.90	1319.65	1349.70	1307.20	1341.10	1344.95	1332.40	4872154	64916.53	111935	2293167	47.07
KOTAKBKETF	EQ	13-Oct-2020	238.72	237.03	239.76	236.28	236.86	236.74	237.10	68671	162.82	1342	37411	54.48
KOTAKGOLD	EQ	13-Oct-2020	449.15	447.85	448.80	445.85	448.05	448.45	447.41	12268	54.89	543	8506	69.33
KOTAKNIFTY	EQ	13-Oct-2020	123.80	139.90	139.90	123.36	124.45	124.37	124.08	139721	173.37	444	47050	33.67
KOTAKNV20	EQ	13-Oct-2020	62.01	62.99	72.45	62.26	63.00	62.97	63.98	8956	5.73	67	6867	76.67
KOTAKPSUBK	EQ	13-Oct-2020	129.11	131.99	140.70	126.51	127.50	127.49	129.01	9721	12.54	114	7669	78.89
KOTARISUG	EQ	13-Oct-2020	14.40	14.45	14.45	13.90	13.95	14.00	14.15	20986	2.97	138	17082	81.40
KOTHARIPET	EQ	13-Oct-2020	15.55	16.10	16.10	15.15	15.25	15.30	15.37	20588	3.16	154	15415	74.87
KOTHARIPRO	EQ	13-Oct-2020	59.30	59.30	61.70	57.65	60.05	60.15	59.97	8286	4.97	126	7156	86.36
KPITTECH	EQ	13-Oct-2020	113.40	113.80	123.40	111.55	119.30	119.30	118.02	2195623	2591.28	22998	742565	33.82
KPRMILL	EQ	13-Oct-2020	651.25	662.00	676.00	657.50	668.15	669.95	669.31	128500	860.06	6610	70321	54.72
KRBL	EQ	13-Oct-2020	276.45	277.00	277.80	268.65	270.50	269.75	271.19	126588	343.29	5767	80428	63.54
KREBSBIO	EQ	13-Oct-2020	88.90	88.25	92.50	88.20	92.00	91.35	91.12	4412	4.02	104	3009	68.20
KRIDHANINF	EQ	13-Oct-2020	2.65	2.60	2.80	2.60	2.75	2.75	2.76	51518	1.42	71	37172	72.15
KRISHANA	BE	13-Oct-2020	60.20	57.20	63.20	57.20	61.00	61.00	61.65	1010	0.62	8	-	-
KRITIKA	SM	13-Oct-2020	36.35	36.50	36.60	36.50	36.60	36.60	36.59	44000	16.10	5	44000	100.00
KSB	EQ	13-Oct-2020	465.95	468.30	473.85	463.10	464.00	464.80	465.97	13002	60.59	1703	9324	71.71
KSCL	EQ	13-Oct-2020	519.05	521.60	525.00	514.95	520.00	519.60	521.12	76042	396.27	4524	33050	43.46
KSERASERA	BZ	13-Oct-2020	0.20	0.20	0.25	0.20	0.25	0.20	0.21	411295	0.85	97	-	-
KSK	EQ	13-Oct-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.36	619758	2.24	141	610598	98.52
KSL	EQ	13-Oct-2020	221.50	220.55	222.40	214.20	214.25	215.60	218.03	23015	50.18	1256	10595	46.04
KTKBANK	EQ	13-Oct-2020	41.95	42.10	42.80	41.80	41.95	42.00	42.15	1188023	500.77	4225	463879	39.05
KUANTUM	EQ	13-Oct-2020	42.35	41.50	43.00	41.50	41.85	41.95	42.09	34998	14.73	78	33745	96.42
KWALITY	EQ	13-Oct-2020	2.70	2.80	2.80	2.60	2.60	2.60	2.67	488105	13.03	506	298378	61.13
L&TFH	EQ	13-Oct-2020	62.40	62.50	62.50	60.65	61.00	61.00	61.55	6313081	3885.93	17167	1538967	24.38
L&TFINANCE	N8	13-Oct-2020	1090.00	1255.01	1255.01	1055.06	1077.00	1078.11	1084.35	245	2.66	9	175	71.43
L&TFINANCE	NC	13-Oct-2020	1116.00	1145.00	1146.00	1118.56	1118.56	1118.56	1132.39	100	1.13	4	0	0.00
L&TFINANCE	NG	13-Oct-2020	1160.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	25	0.29	1	25	100.00
L&TFINANCE	NI	13-Oct-2020	1195.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
L&TFINANCE	NO	13-Oct-2020	1120.00	1174.00	1174.00	1072.02	1081.50	1081.50	1100.41	328	3.61	8	263	80.18
L&TFINANCE	NU	13-Oct-2020	1130.00	1118.10	1125.00	1118.10	1125.00	1125.00	1123.93	355	3.99	6	355	100.00
L&TFINANCE	NY	13-Oct-2020	1087.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	19	0.21	1	19	100.00
L&TFINANCE	Y1	13-Oct-2020	1052.81	1065.00	1065.10	1062.01	1065.10	1065.10	1064.41	40	0.43	5	25	62.50
L&TFINANCE	Y3	13-Oct-2020	1020.00	1021.00	1021.00	1010.10	1010.10	1010.14	1012.29	252	2.55	5	252	100.00
L&TFINANCE	Y5	13-Oct-2020	1115.00	1115.00	1115.00	1114.00	1115.00	1115.00	1114.89	450	5.02	6	450	100.00
L&TFINANCE	Y9	13-Oct-2020	1122.00	1121.00	1122.00	1116.06	1122.00	1122.00	1117.99	735	8.22	30	525	71.43
L&TINFRA	N2	13-Oct-2020	2070.16	2075.00	2075.15	2075.00	2075.07	2075.11	2075.04	30	0.62	3	30	100.00
L&TINFRA	N3	13-Oct-2020	1057.00	1057.57	1060.00	1057.56	1059.95	1059.95	1059.41	170	1.80	5	120	70.59
L&TINFRA	N4	13-Oct-2020	2026.00	2028.00	2030.00	2024.01	2029.00	2029.21	2029.29	1217	24.70	43	1217	100.00
L&TINFRA	N5	13-Oct-2020	1040.00	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	25	0.26	1	25	100.00
L&TINFRA	N6	13-Oct-2020	2128.00	2125.10	2137.50	2125.10	2134.10	2134.25	2132.33	464	9.89	24	458	98.71
LAKSHVILAS	EQ	13-Oct-2020	18.55	19.00	19.45	18.00	18.00	18.05	18.35	1522265	279.37	3878	882613	57.98
LALPATHLAB	EQ	13-Oct-2020	2179.30	2172.00	2172.00	2111.25	2122.95	2128.70	2140.30	141533	3029.24	13669	29543	20.87
LAMBODHARA	EQ	13-Oct-2020	28.15	28.65	29.00	28.00	29.00	28.90	28.56	1334	0.38	37	1066	79.91
LAOPALA	EQ	13-Oct-2020	215.55	216.00	218.00	210.10	212.50	212.05	214.21	56723	121.50	2639	30249	53.33
LASA	EQ	13-Oct-2020	67.10	68.90	68.95	67.00	67.65	67.45	67.68	41354	27.99	429	32043	77.48
LAURUSLABS	EQ	13-Oct-2020	332.10	333.50	337.00	324.05	325.90	327.40	330.65	3559887	11770.87	46549	1368031	38.43
LAXMIMACH	EQ	13-Oct-2020	3862.55	3890.00	3932.30	3837.05	3900.00	3907.35	3891.69	10964	426.69	1791	6345	57.87
LEMONTREE	EQ	13-Oct-2020	26.35	26.50	26.75	25.95	26.35	26.10	26.31	595362	156.64	4826	405523	68.11
LEXUS	SM	13-Oct-2020	8.15	8.15	8.15	8.15	8.15	8.15	8.15	1000	0.08	1	1000	100.00
LFIC	EQ	13-Oct-2020	61.90	64.80	64.90	61.00	61.00	61.45	62.72	294	0.18	14	178	60.54
LGBBROSLTD	EQ	13-Oct-2020	235.75	234.00	241.95	231.05	234.60	235.40	236.87	14571	34.51	792	7004	48.07
LGBFORGE	EQ	13-Oct-2020	2.40	2.45	2.50	2.40	2.40	2.40	2.42	8706	0.21	24	8623	99.05
LIBAS	EQ	13-Oct-2020	34.55	34.95	35.70	32.70	33.00	33.05	33.37	130860	43.66	616	39927	30.51
LIBERTSHOE	EQ	13-Oct-2020	145.45	145.30	147.10	144.00	144.00	144.65	145.55	43255	62.96	998	13410	31.00
LICHSGFIN	EQ	13-Oct-2020	301.70	301.40	302.50	286.50	288.85	288.25	293.83	5271687	15489.75	45626	1005415	19.07
LICNETFGSC	EQ	13-Oct-2020	21.70	21.53	21.78	21.35	21.69	21.65	21.59	10048	2.17	79	8449	84.09
LICNETFN50	EQ	13-Oct-2020	119.04	119.39	125.00	115.80	118.84	118.83	119.05	2700	3.21	175	583	21.59
LICNETFSEN	EQ	13-Oct-2020	416.57	469.00	469.00	410.00	425.00	425.00	437.17	231	1.01	84	170	73.59
LICNFNHGP	EQ	13-Oct-2020	124.20	120.99	123.00	118.00	118.77	118.77	121.25	287	0.35	64	215	74.91
LINCOLN	EQ	13-Oct-2020	237.10	235.05	239.60	231.70	237.70	236.50	235.40	114946	270.59	3010	50567	43.99
LINCPEN	EQ	13-Oct-2020	162.55	166.85	166.85	160.50	161.70	162.35	162.06	826	1.34	62	571	69.13
LINDEINDIA	EQ	13-Oct-2020	793.20	794.90	800.00	770.55	787.00	780.00	790.18	52044	411.24	5094	26030	50.02
LIQUIDBEES	EQ	13-Oct-2020	999.99	1002.44	1002.44	999.99	1000.01	999.99	1000.00	398268	3982.67	3278	317112	79.62
LIQUIDETF	EQ	13-Oct-2020	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	14942	149.42	37	12533	83.88
LOKESHMACH	EQ	13-Oct-2020	19.25	19.50	20.10	19.05	19.80	19.80	19.51	6072	1.18	77	4533	74.65
LOTUSEYE	EQ	13-Oct-2020	30.80	30.30	32.00	29.45	32.00	31.80	31.41	22175	6.97	246	11000	49.61
LOVABLE	EQ	13-Oct-2020	54.15	54.20	54.85	52.80	52.80	53.10	53.46	8376	4.48	227	6126	73.14
LPDC	BE	13-Oct-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.52	13319	0.20	29	-	-
LSIL	EQ	13-Oct-2020	0.70	0.65	0.75	0.65	0.70	0.65	0.68	423531	2.88	235	345349	81.54
LT	EQ	13-Oct-2020	905.75	907.95	915.70	888.85	896.30	896.45	902.11	4548652	41033.95	122561	1964443	43.19
LTI	EQ	13-Oct-2020	3276.70	3155.50	3320.00	3155.50	3270.00	3249.75	3237.59	859474	27826.27	102404	339837	39.54
LTTS	EQ	13-Oct-2020	1647.90	1646.95	1879.40	1646.90	1803.90	1809.95	1793.16	1800324	32282.69	128974	333094	18.50
LUMAXIND	EQ	13-Oct-2020	1324.25	1354.00	1354.00	1300.50	1300.50	1303.70	1312.85	3197	41.97	1734	2152	67.31
LUMAXTECH	EQ	13-Oct-2020	100.35	100.85	101.40	98.60	100.40	100.10	100.07	7874	7.88	303	4820	61.21
LUPIN	EQ	13-Oct-2020	1046.50	1050.00	1087.80	1045.30	1050.90	1055.20	1072.72	9418825	101037.21	142531	1723992	18.30
LUXIND	EQ	13-Oct-2020	1451.45	1447.05	1463.95	1431.30	1452.55	1447.60	1440.12	97958	1410.71	7559	32360	33.03
LYKALABS	EQ	13-Oct-2020	19.55	20.00	20.00	18.55	19.00	19.25	19.04	15476	2.95	191	10220	66.04
LYPSAGEMS	EQ	13-Oct-2020	2.80	2.90	2.90	2.65	2.90	2.85	2.82	10002	0.28	47	4872	48.71
M&M	EQ	13-Oct-2020	634.40	634.35	642.00	624.35	626.00	627.90	634.12	3769229	23901.45	56764	1393632	36.97
M&MFIN	EQ	13-Oct-2020	131.35	131.50	131.70	126.40	127.05	127.05	128.48	4434318	5697.21	25363	1516170	34.19
M&MFIN	N1	13-Oct-2020	1040.00	1045.30	1058.00	1045.30	1058.00	1058.00	1054.37	70	0.74	2	70	100.00
M&MFIN	N2	13-Oct-2020	1100.00	1099.00	1099.00	1097.00	1098.00	1098.00	1097.42	31	0.34	4	25	80.65
M100	EQ	13-Oct-2020	17.55	17.25	17.90	17.25	17.60	17.61	17.51	47087	8.24	190	29859	63.41
M15RD	MF	13-Oct-2020	5.65	5.12	5.12	5.10	5.10	5.10	5.10	50000	2.55	5	50000	100.00
M17RD	MF	13-Oct-2020	4.57	4.58	4.58	4.57	4.57	4.57	4.57	10000	0.46	4	10000	100.00
M50	EQ	13-Oct-2020	117.02	114.28	118.79	114.28	115.01	115.88	115.80	3486	4.04	84	1404	40.28
MAANALU	EQ	13-Oct-2020	69.65	69.80	69.80	67.30	68.70	68.70	68.48	7628	5.22	222	4051	53.11
MACPOWER	EQ	13-Oct-2020	72.30	73.00	73.00	65.10	65.10	65.15	66.62	14685	9.78	140	9049	61.62
MADHAV	EQ	13-Oct-2020	25.35	25.05	26.20	25.05	25.05	25.15	25.27	1613	0.41	25	933	57.84
MADHUCON	BE	13-Oct-2020	2.90	3.00	3.00	2.80	2.80	2.85	2.87	8496	0.24	30	-	-
MADRASFERT	EQ	13-Oct-2020	17.40	17.75	17.75	17.10	17.10	17.20	17.36	25842	4.49	150	16207	62.72
MAGADSUGAR	EQ	13-Oct-2020	114.95	114.00	114.65	111.15	112.70	113.00	113.03	2667	3.01	100	2317	86.88
MAGMA	EQ	13-Oct-2020	32.65	32.90	34.30	32.60	33.30	33.40	33.40	834889	278.82	2046	434213	52.01
MAGNUM	EQ	13-Oct-2020	6.35	6.05	6.05	6.05	6.05	6.05	6.05	2930	0.18	10	1930	65.87
MAHABANK	EQ	13-Oct-2020	11.10	11.15	11.15	10.90	10.95	10.95	10.98	592607	65.07	1581	429960	72.55
MAHAPEXLTD	BE	13-Oct-2020	69.85	71.00	73.30	70.15	73.30	73.30	73.19	28238	20.67	211	-	-
MAHASTEEL	EQ	13-Oct-2020	100.65	102.95	104.95	97.10	104.50	102.25	101.68	6630	6.74	154	5193	78.33
MAHEPC	EQ	13-Oct-2020	155.95	156.00	156.30	151.55	154.00	153.00	153.93	68255	105.06	1814	41980	61.50
MAHESHWARI	EQ	13-Oct-2020	205.80	119.90	123.45	107.05	123.45	123.40	120.51	376592	453.83	4239	101025	26.83
MAHINDCIE	EQ	13-Oct-2020	135.40	134.65	137.80	134.05	136.75	136.05	135.81	49992	67.89	1305	26720	53.45
MAHLIFE	EQ	13-Oct-2020	235.25	235.50	236.45	229.30	232.00	231.35	233.29	62973	146.91	939	53139	84.38
MAHLOG	EQ	13-Oct-2020	329.80	327.00	341.60	327.00	332.25	334.60	336.21	22070	74.20	1069	11570	52.42
MAHSCOOTER	EQ	13-Oct-2020	2884.20	2887.05	2905.00	2857.00	2870.00	2873.55	2889.66	2141	61.87	449	1577	73.66
MAHSEAMLES	EQ	13-Oct-2020	218.45	218.45	218.45	214.40	214.50	214.70	215.28	74606	160.61	1361	61008	81.77
MAITHANALL	EQ	13-Oct-2020	490.80	493.30	495.75	487.00	491.10	492.00	491.44	11199	55.04	1745	5063	45.21
MAJESCO	EQ	13-Oct-2020	881.95	884.85	899.90	870.10	895.90	895.35	892.70	282890	2525.37	4344	251136	88.78
MALUPAPER	EQ	13-Oct-2020	26.30	26.40	27.00	25.55	25.70	25.70	26.06	11116	2.90	116	6949	62.51
MAN50ETF	EQ	13-Oct-2020	121.50	121.70	121.95	121.20	121.20	121.20	121.52	371	0.45	10	333	89.76
MANAKALUCO	EQ	13-Oct-2020	7.50	7.55	7.75	7.50	7.50	7.50	7.51	3706	0.28	23	3431	92.58
MANAKCOAT	EQ	13-Oct-2020	4.15	4.45	4.45	4.05	4.10	4.10	4.10	3210	0.13	23	2453	76.42
MANAKSIA	EQ	13-Oct-2020	39.45	39.45	39.55	38.50	38.50	38.65	38.85	13703	5.32	196	10237	74.71
MANAKSTEEL	EQ	13-Oct-2020	9.25	9.05	9.40	8.95	9.10	9.10	9.07	18000	1.63	130	15253	84.74
MANALIPETC	EQ	13-Oct-2020	34.00	33.55	33.85	32.85	33.30	32.95	33.29	577909	192.38	3177	288499	49.92
MANAPPURAM	EQ	13-Oct-2020	164.70	164.40	165.75	162.35	163.50	163.60	163.93	2682404	4397.26	18070	416809	15.54
MANGALAM	EQ	13-Oct-2020	149.10	153.50	153.50	145.10	146.00	145.90	148.19	45796	67.87	943	29101	63.54
MANGCHEFER	EQ	13-Oct-2020	29.25	29.25	29.70	29.25	29.45	29.45	29.48	79483	23.43	808	17848	22.46
MANGLMCEM	EQ	13-Oct-2020	180.20	183.80	189.00	181.20	187.55	187.85	186.44	61107	113.93	2083	31855	52.13
MANGTIMBER	EQ	13-Oct-2020	6.45	6.30	6.55	6.30	6.55	6.55	6.35	2804	0.18	5	2804	100.00
MANINDS	EQ	13-Oct-2020	60.40	60.75	60.75	57.50	58.90	58.75	58.73	430548	252.86	1791	368547	85.60
MANINFRA	EQ	13-Oct-2020	25.90	25.60	26.50	25.40	25.65	25.60	25.77	186091	47.96	976	86743	46.61
MANUGRAPH	EQ	13-Oct-2020	8.40	8.20	8.50	8.00	8.50	8.50	8.20	1680	0.14	19	1225	72.92
MANXT50	EQ	13-Oct-2020	270.90	272.15	272.85	270.80	270.80	270.80	272.44	500	1.36	8	328	65.60
MARALOVER	EQ	13-Oct-2020	12.90	12.95	12.95	11.50	12.10	11.95	11.89	32271	3.84	254	16700	51.75
MARATHON	EQ	13-Oct-2020	51.55	51.55	51.90	49.50	49.50	50.00	50.53	9101	4.60	147	8458	92.93
MARICO	EQ	13-Oct-2020	367.05	368.45	373.20	366.15	366.85	367.35	370.04	3233541	11965.43	36975	1184191	36.62
MARINE	SM	13-Oct-2020	170.20	172.60	172.60	171.50	171.50	171.55	171.90	6000	10.31	3	2000	33.33
MARKSANS	EQ	13-Oct-2020	52.60	53.00	53.40	51.20	51.45	51.40	52.20	944557	493.04	4433	459637	48.66
MARUTI	EQ	13-Oct-2020	7136.65	7135.00	7185.00	7022.00	7028.00	7032.90	7099.92	819418	58178.02	65990	204620	24.97
MASFIN	EQ	13-Oct-2020	823.35	824.45	832.95	810.00	815.00	815.10	820.30	14003	114.87	2087	8522	60.86
MASKINVEST	BE	13-Oct-2020	53.15	55.80	55.80	55.80	55.80	55.80	55.80	1	0.00	1	-	-
MASTEK	EQ	13-Oct-2020	887.35	894.40	901.30	875.85	880.00	884.30	885.96	103937	920.84	4487	64736	62.28
MATRIMONY	EQ	13-Oct-2020	657.45	670.00	698.80	657.75	686.00	685.40	680.80	12021	81.84	1219	5148	42.83
MAWANASUG	EQ	13-Oct-2020	23.65	23.70	23.95	23.10	23.20	23.40	23.42	24063	5.64	172	14112	58.65
MAXHEALTH	EQ	13-Oct-2020	108.55	109.60	113.40	108.80	112.70	112.65	111.39	547097	609.42	3186	368274	67.31
MAXIND	EQ	13-Oct-2020	58.00	57.90	57.95	57.10	57.10	57.30	57.50	70202	40.36	965	51354	73.15
MAXVIL	EQ	13-Oct-2020	37.70	37.40	38.00	37.20	37.50	37.50	37.67	25696	9.68	153	21675	84.35
MAYURUNIQ	EQ	13-Oct-2020	236.65	236.60	246.00	236.60	241.80	240.90	241.28	35598	85.89	2065	21871	61.44
MAZDA	EQ	13-Oct-2020	526.00	525.00	533.00	520.00	524.00	525.40	524.30	3146	16.49	225	1743	55.40
MAZDOCK	EQ	13-Oct-2020	171.95	172.00	184.70	164.00	181.00	181.45	175.91	18862563	33181.58	221335	3390934	17.98
MBAPL	BE	13-Oct-2020	60.95	57.95	60.50	57.95	57.95	58.25	59.98	5230	3.14	25	-	-
MBECL	BE	13-Oct-2020	4.80	5.00	5.00	4.75	4.85	4.85	4.96	23446	1.16	34	-	-
MBLINFRA	EQ	13-Oct-2020	7.95	7.70	8.15	7.60	7.80	7.65	7.72	27770	2.14	99	19758	71.15
MC1RG	MF	13-Oct-2020	8.11	7.62	8.92	7.31	8.92	8.72	8.13	230204	18.72	62	130001	56.47
MCDHOLDING	EQ	13-Oct-2020	23.60	24.05	24.05	23.00	23.30	23.05	23.25	8781	2.04	78	5592	63.68
MCDOWELL-N	EQ	13-Oct-2020	530.95	533.95	535.40	525.05	525.50	526.40	530.72	1525944	8098.48	27512	668913	43.84
MCL	EQ	13-Oct-2020	68.90	70.00	70.00	67.75	68.50	68.50	68.17	1456	0.99	31	1319	90.59
MCLEODRUSS	BE	13-Oct-2020	18.90	18.15	19.35	18.05	18.75	18.45	18.85	569715	107.37	439	-	-
MCX	EQ	13-Oct-2020	1741.65	1736.00	1774.80	1722.60	1750.00	1750.60	1753.52	223441	3918.09	15652	75628	33.85
MDL	SM	13-Oct-2020	19.90	19.50	19.50	18.95	18.95	19.15	19.15	6000	1.15	3	6000	100.00
MEGASOFT	BE	13-Oct-2020	7.70	7.70	7.70	7.35	7.50	7.50	7.50	13946	1.05	45	-	-
MEGH	EQ	13-Oct-2020	75.85	75.95	76.65	74.70	75.35	75.25	75.66	490231	370.90	3596	205320	41.88
MENONBE	EQ	13-Oct-2020	39.40	39.70	43.80	39.70	41.75	42.00	42.62	158631	67.60	1511	87775	55.33
MEP	EQ	13-Oct-2020	13.85	14.40	14.40	13.05	13.65	13.70	13.82	155813	21.53	317	42407	27.22
MERCATOR	EQ	13-Oct-2020	0.80	0.85	0.85	0.80	0.85	0.80	0.81	175582	1.43	70	123582	70.38
METALFORGE	BE	13-Oct-2020	4.70	4.90	4.90	4.50	4.60	4.70	4.57	12340	0.56	34	-	-
METKORE	BZ	13-Oct-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.55	5078	0.03	7	-	-
METROPOLIS	EQ	13-Oct-2020	2004.10	2005.00	2005.00	1948.00	1950.95	1951.95	1964.51	56215	1104.35	5213	25077	44.61
MFSL	EQ	13-Oct-2020	587.95	586.95	598.65	581.55	585.05	585.40	588.52	456278	2685.29	14358	111433	24.42
MGEL	SM	13-Oct-2020	42.00	41.80	41.80	41.80	41.80	41.80	41.80	3000	1.25	1	3000	100.00
MGL	EQ	13-Oct-2020	810.10	809.90	809.90	785.75	787.45	787.95	794.59	1325891	10535.43	58823	506033	38.17
MHRIL	EQ	13-Oct-2020	166.25	167.10	167.10	164.55	164.55	165.00	165.55	22563	37.35	645	15254	67.61
MIC	BE	13-Oct-2020	0.70	0.70	0.75	0.65	0.70	0.65	0.66	103154	0.68	47	-	-
MIDHANI	EQ	13-Oct-2020	191.40	191.40	193.35	189.50	192.30	191.55	191.31	184627	353.20	4405	65937	35.71
MILTON	SM	13-Oct-2020	13.30	12.65	13.00	12.65	13.00	13.00	12.88	13200	1.70	2	13200	100.00
MINDACORP	EQ	13-Oct-2020	69.00	69.50	69.70	68.25	68.70	68.85	68.98	216751	149.51	2748	122064	56.32
MINDAIND	EQ	13-Oct-2020	334.10	330.75	335.25	325.55	330.00	328.60	329.24	49624	163.38	2402	23229	46.81
MINDSPACE	RR	13-Oct-2020	303.93	303.80	304.00	303.15	304.00	304.00	303.87	92400	280.77	135	90600	98.05
MINDTECK	BE	13-Oct-2020	31.85	32.45	32.75	30.50	32.45	32.45	32.29	1843	0.60	28	-	-
MINDTREE	EQ	13-Oct-2020	1562.35	1568.25	1596.95	1551.00	1588.00	1585.20	1576.80	1842760	29056.56	60262	236131	12.81
MIRCELECTR	EQ	13-Oct-2020	7.70	7.75	7.75	7.45	7.65	7.60	7.56	116899	8.84	270	80155	68.57
MIRZAINT	EQ	13-Oct-2020	48.90	48.30	50.55	48.30	48.75	48.75	49.23	167373	82.40	1531	57757	34.51
MITTAL	EQ	13-Oct-2020	19.20	19.15	19.70	19.15	19.50	19.35	19.36	6562	1.27	94	4532	69.06
MMFL	EQ	13-Oct-2020	306.95	307.10	315.90	301.20	313.95	314.75	311.68	13323	41.52	377	10731	80.54
MMP	EQ	13-Oct-2020	78.50	80.00	80.50	78.20	79.75	79.95	79.54	2435	1.94	42	1832	75.24
MMTC	EQ	13-Oct-2020	16.40	16.30	16.45	16.15	16.20	16.20	16.29	178056	29.00	608	62596	35.16
MODIRUBBER	BE	13-Oct-2020	31.25	30.00	30.05	30.00	30.05	30.05	30.05	21	0.01	2	-	-
MOHOTAIND	EQ	13-Oct-2020	10.00	10.00	11.00	9.60	10.25	10.20	10.50	16822	1.77	116	12163	72.30
MOIL	EQ	13-Oct-2020	133.30	133.45	134.50	132.00	132.00	132.45	133.18	60943	81.16	1674	31456	51.62
MOKSH	SM	13-Oct-2020	21.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
MOLDTECH	EQ	13-Oct-2020	38.95	39.40	40.35	38.60	39.10	39.35	39.41	24270	9.56	344	19883	81.92
MOLDTKPAC	EQ	13-Oct-2020	278.20	278.20	285.00	272.35	272.40	273.50	277.02	24826	68.77	1070	12636	50.90
MONTECARLO	EQ	13-Oct-2020	189.90	197.10	197.40	191.20	192.25	193.10	193.19	237676	459.18	4668	81883	34.45
MORARJEE	EQ	13-Oct-2020	9.55	9.10	9.90	8.85	9.05	9.05	9.03	1873	0.17	51	1560	83.29
MOREPENLAB	EQ	13-Oct-2020	27.80	27.75	28.40	26.80	27.00	27.00	27.50	1925434	529.59	4742	689697	35.82
MOTHERSUMI	EQ	13-Oct-2020	113.65	113.60	114.35	110.95	112.00	111.90	112.53	11610890	13065.57	62544	3155225	27.17
MOTILALOFS	EQ	13-Oct-2020	603.45	590.25	601.05	585.00	600.00	597.85	591.58	55992	331.24	7342	30618	54.68
MOTOGENFIN	EQ	13-Oct-2020	15.40	15.40	15.40	14.55	15.00	15.00	14.70	266	0.04	9	266	100.00
MPHASIS	EQ	13-Oct-2020	1395.80	1399.00	1428.00	1384.65	1409.90	1403.90	1406.50	1002575	14101.25	29038	718406	71.66
MPSLTD	EQ	13-Oct-2020	381.70	394.00	394.00	377.10	389.00	386.60	386.04	4669	18.02	320	2929	62.73
MPTODAY	SM	13-Oct-2020	12.10	12.65	12.65	12.65	12.65	12.65	12.65	2000	0.25	1	2000	100.00
MRF	EQ	13-Oct-2020	58587.10	58200.10	59439.20	58200.10	58499.00	58589.95	58904.17	15742	9272.69	6555	7586	48.19
MRO-TEK	EQ	13-Oct-2020	20.50	19.55	21.50	19.55	21.50	21.20	21.20	1012	0.21	9	1002	99.01
MRPL	EQ	13-Oct-2020	26.05	26.05	26.20	25.80	25.95	25.90	26.00	269227	69.99	1202	152512	56.65
MSPL	EQ	13-Oct-2020	6.15	6.05	6.40	6.00	6.10	6.10	6.09	3563	0.22	21	2944	82.63
MSTCLTD	EQ	13-Oct-2020	157.30	157.25	157.95	152.85	154.00	153.60	155.40	122764	190.78	2321	62020	50.52
MTEDUCARE	EQ	13-Oct-2020	9.80	10.05	10.15	9.60	9.70	9.75	9.89	28239	2.79	159	20608	72.98
MTNL	EQ	13-Oct-2020	7.95	8.00	8.05	7.85	7.95	7.95	7.95	263574	20.96	2621	170913	64.84
MUKANDENGG	EQ	13-Oct-2020	9.35	8.75	10.15	8.75	9.30	9.30	9.42	2165	0.20	25	956	44.16
MUKANDLTD	EQ	13-Oct-2020	48.45	46.20	49.70	46.05	46.90	47.35	47.23	134656	63.60	578	96156	71.41
MUKTAARTS	EQ	13-Oct-2020	26.35	27.95	27.95	25.60	27.60	27.45	26.93	2787	0.75	52	2235	80.19
MUNJALAU	EQ	13-Oct-2020	55.45	56.20	58.40	53.25	53.95	54.75	56.07	263885	147.96	2477	110669	41.94
MUNJALSHOW	EQ	13-Oct-2020	126.45	126.75	128.35	124.55	125.00	125.30	125.78	13080	16.45	369	7455	57.00
MURUDCERA	EQ	13-Oct-2020	14.80	14.80	17.45	14.70	16.55	16.55	16.63	580856	96.58	2598	224139	38.59
MUTHOOTCAP	EQ	13-Oct-2020	378.90	378.90	380.00	374.30	375.05	377.30	376.86	5123	19.31	391	3293	64.28
MUTHOOTFIN	EQ	13-Oct-2020	1142.55	1145.00	1148.00	1120.65	1135.55	1138.30	1132.58	924731	10473.31	32181	250845	27.13
N100	EQ	13-Oct-2020	846.59	870.00	872.44	850.00	872.23	871.21	866.52	52672	456.41	2297	24849	47.18
NACLIND	EQ	13-Oct-2020	37.40	36.70	37.95	35.60	36.30	36.60	36.75	90783	33.37	485	74676	82.26
NAGAFERT	EQ	13-Oct-2020	3.95	3.90	4.30	3.75	4.30	4.30	4.13	225700	9.33	254	199013	88.18
NAGREEKEXP	EQ	13-Oct-2020	14.65	14.25	14.70	14.10	14.10	14.15	14.32	1036	0.15	34	292	28.19
NAHARCAP	EQ	13-Oct-2020	62.10	62.10	64.90	62.00	62.95	62.15	63.17	1861	1.18	116	1149	61.74
NAHARINDUS	EQ	13-Oct-2020	25.50	25.20	25.45	24.60	25.45	25.20	25.01	12192	3.05	86	11128	91.27
NAHARPOLY	EQ	13-Oct-2020	65.60	65.95	65.95	64.05	64.35	64.40	64.75	6414	4.15	126	4508	70.28
NAHARSPING	EQ	13-Oct-2020	42.35	42.15	42.40	41.65	41.75	41.75	41.95	3667	1.54	54	3396	92.61
NAM-INDIA	EQ	13-Oct-2020	268.40	266.00	268.50	265.00	268.00	266.95	266.74	337406	900.00	12781	202208	59.93
NATCOPHARM	EQ	13-Oct-2020	924.10	926.00	948.00	921.10	942.95	941.70	940.25	405180	3809.71	13284	155023	38.26
NATHBIOGEN	EQ	13-Oct-2020	310.30	310.00	330.00	302.50	314.00	314.90	316.07	71386	225.63	3926	10074	14.11
NATIONALUM	EQ	13-Oct-2020	30.55	30.60	30.75	30.15	30.30	30.30	30.45	6886931	2096.77	13182	1433626	20.82
NATNLSTEEL	BE	13-Oct-2020	3.00	3.00	3.05	2.85	3.05	3.05	3.01	3314	0.10	14	-	-
NAUKRI	EQ	13-Oct-2020	3479.15	3492.30	3655.00	3490.00	3608.30	3579.40	3587.25	1107621	39733.18	80521	242584	21.90
NAVINFLUOR	EQ	13-Oct-2020	2045.30	2045.30	2073.75	1992.00	2020.05	2013.90	2016.37	89103	1796.65	11531	64831	72.76
NAVKARCORP	EQ	13-Oct-2020	24.10	24.30	25.00	24.05	24.65	24.50	24.54	109717	26.93	591	51483	46.92
NAVNETEDUL	EQ	13-Oct-2020	77.15	77.00	77.80	76.50	77.20	77.15	77.56	42468	32.94	1041	34617	81.51
NBCC	EQ	13-Oct-2020	23.25	23.15	23.35	22.60	22.90	22.85	22.95	2584222	593.05	11500	997469	38.60
NBIFIN	EQ	13-Oct-2020	1630.00	1676.00	1695.00	1637.35	1643.00	1643.00	1655.73	766	12.68	30	677	88.38
NBVENTURES	EQ	13-Oct-2020	54.40	54.35	54.50	53.45	53.75	53.60	53.89	71748	38.66	1169	43877	61.15
NCC	EQ	13-Oct-2020	33.05	32.85	32.95	32.35	32.45	32.50	32.62	2654065	865.68	7773	751169	28.30
NCLIND	EQ	13-Oct-2020	113.35	113.00	119.20	112.50	115.40	115.80	116.64	569282	664.00	6411	212486	37.33
NDGL	EQ	13-Oct-2020	603.00	625.40	628.85	580.95	596.50	597.00	601.66	68	0.41	23	8	11.76
NDL	BE	13-Oct-2020	19.70	19.70	20.00	19.15	19.75	19.75	19.49	11080	2.16	52	-	-
NDRAUTO	EQ	13-Oct-2020	125.75	122.05	133.00	120.00	126.05	127.30	125.81	3603	4.53	179	1736	48.18
NDTV	EQ	13-Oct-2020	31.75	33.90	33.90	31.30	31.65	31.70	31.82	8002	2.55	118	7423	92.76
NECCLTD	EQ	13-Oct-2020	8.00	7.90	8.00	7.70	7.85	7.85	7.81	18105	1.41	60	11532	63.70
NECLIFE	EQ	13-Oct-2020	21.25	21.10	21.75	20.80	20.85	20.90	21.14	231932	49.04	852	110648	47.71
NELCAST	EQ	13-Oct-2020	55.00	54.60	56.50	54.30	54.35	54.75	55.16	48282	26.63	511	25144	52.08
NELCO	EQ	13-Oct-2020	183.85	185.25	185.25	180.45	181.10	181.35	182.89	35545	65.01	1302	18235	51.30
NEOGEN	EQ	13-Oct-2020	645.65	651.70	670.05	645.65	653.00	655.50	661.07	21790	144.05	1664	13082	60.04
NESCO	EQ	13-Oct-2020	512.10	512.10	549.00	511.55	530.00	531.80	534.45	191558	1023.78	9096	35278	18.42
NESTLEIND	EQ	13-Oct-2020	15902.20	15880.00	15979.25	15652.00	15690.00	15673.00	15787.97	76235	12035.96	16556	39598	51.94
NETF	EQ	13-Oct-2020	136.37	136.95	136.95	133.07	133.07	133.07	133.50	130	0.17	16	114	87.69
NETFCONSUM	EQ	13-Oct-2020	54.34	54.30	54.96	53.59	54.00	54.00	54.25	1189	0.65	37	772	64.93
NETFDIVOPP	EQ	13-Oct-2020	29.05	29.10	29.10	27.23	28.99	28.99	28.96	424	0.12	14	410	96.70
NETFIT	EQ	13-Oct-2020	22.31	22.98	26.20	22.23	23.10	23.71	22.64	6417627	1452.79	3061	6078030	94.71
NETFLTGILT	EQ	13-Oct-2020	22.11	22.12	22.17	22.11	22.16	22.15	22.14	18681	4.14	72	17012	91.07
NETFMID150	EQ	13-Oct-2020	65.09	67.22	67.22	64.35	65.12	65.77	65.07	61102	39.76	450	30722	50.28
NETFNIF100	EQ	13-Oct-2020	117.57	122.00	122.00	117.63	117.70	117.70	117.86	560	0.66	17	289	51.61
NETFNV20	EQ	13-Oct-2020	62.56	63.30	63.30	60.62	63.25	63.24	62.64	1022	0.64	26	681	66.63
NETWORK18	EQ	13-Oct-2020	34.80	34.80	36.00	34.15	35.30	35.05	35.50	716182	254.21	2266	266037	37.15
NEULANDLAB	EQ	13-Oct-2020	1276.95	1274.75	1299.00	1260.15	1266.35	1271.30	1279.85	79839	1021.82	8363	31459	39.40
NEWGEN	EQ	13-Oct-2020	210.90	211.00	234.80	209.60	229.95	229.20	227.55	324886	739.28	9389	82161	25.29
NEXTMEDIA	EQ	13-Oct-2020	3.75	3.75	3.90	3.75	3.90	3.90	3.90	2363	0.09	5	2363	100.00
NFL	EQ	13-Oct-2020	32.20	32.05	32.20	31.55	31.85	31.65	31.80	190850	60.68	1141	117767	61.71
NH	EQ	13-Oct-2020	354.75	357.60	368.00	357.25	365.05	364.00	361.31	260292	940.46	9716	173768	66.76
NHAI	N1	13-Oct-2020	1061.45	1059.95	1061.00	1059.00	1059.00	1059.19	1060.04	1413	14.98	13	1413	100.00
NHAI	N2	13-Oct-2020	1224.00	1224.00	1230.99	1224.00	1230.99	1230.55	1230.23	3228	39.71	14	3228	100.00
NHAI	N3	13-Oct-2020	1350.00	1175.00	1175.00	1170.00	1170.10	1174.47	1174.98	18510	217.49	64	18500	99.95
NHAI	N4	13-Oct-2020	1330.00	1330.00	1345.00	1330.00	1345.00	1345.00	1340.92	368	4.93	5	368	100.00
NHAI	N6	13-Oct-2020	1340.00	1340.00	1355.00	1340.00	1345.00	1345.00	1350.41	758	10.24	11	555	73.22
NHAI	N8	13-Oct-2020	1181.00	1182.00	1201.00	1171.05	1201.00	1173.38	1176.37	1210	14.23	10	1100	90.91
NHAI	N9	13-Oct-2020	1268.00	1267.00	1267.00	1267.00	1267.00	1267.00	1267.00	1	0.01	1	1	100.00
NHAI	NA	13-Oct-2020	1282.94	1278.00	1280.00	1276.00	1276.31	1277.70	1277.50	2978	38.04	124	2649	88.95
NHAI	NE	13-Oct-2020	1245.00	1243.00	1246.50	1243.00	1246.50	1246.50	1246.32	766	9.55	10	766	100.00
NHBTF2014	N5	13-Oct-2020	6561.00	6750.00	6833.15	6750.00	6833.15	6833.15	6799.89	250	17.00	2	250	100.00
NHBTF2014	N6	13-Oct-2020	7425.14	7450.00	7475.00	7450.00	7475.00	7475.00	7470.77	65	4.86	3	35	53.85
NHBTF2023	N6	13-Oct-2020	6675.00	6660.00	6660.00	6660.00	6660.00	6660.00	6660.00	21	1.40	21	21	100.00
NHBTF2023	N7	13-Oct-2020	7300.00	7555.00	7555.00	7360.00	7360.00	7360.00	7399.00	5	0.37	3	5	100.00
NHPC	EQ	13-Oct-2020	20.15	20.20	20.20	20.05	20.05	20.10	20.15	4142091	834.49	3833	3597624	86.86
NHPC	N6	13-Oct-2020	1439.00	1435.00	1435.00	1435.00	1435.00	1435.00	1435.00	100	1.44	1	100	100.00
NIACL	EQ	13-Oct-2020	102.70	103.15	104.45	101.50	102.20	102.15	103.06	77817	80.20	2255	32037	41.17
NIBL	EQ	13-Oct-2020	6.10	6.10	6.35	6.10	6.10	6.10	6.14	4173	0.26	14	4173	100.00
NIFTYBEES	EQ	13-Oct-2020	126.96	129.00	130.00	126.00	126.96	127.02	127.13	1505033	1913.31	7876	617186	41.01
NIFTYEES	EQ	13-Oct-2020	15270.00	14600.01	15480.00	14600.00	15480.00	15480.00	15152.41	12	1.82	10	8	66.67
NIITLTD	EQ	13-Oct-2020	129.75	130.00	135.75	129.70	133.60	133.20	133.65	900323	1203.27	13156	256974	28.54
NILAINFRA	EQ	13-Oct-2020	4.40	4.50	4.50	4.30	4.35	4.35	4.34	110861	4.82	216	90931	82.02
NILASPACES	EQ	13-Oct-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.17	101705	1.19	47	53071	52.18
NILKAMAL	EQ	13-Oct-2020	1309.70	1309.70	1321.20	1305.05	1310.00	1310.05	1311.12	4901	64.26	767	3311	67.56
NIPPOBATRY	EQ	13-Oct-2020	528.70	537.95	576.00	520.10	531.05	532.55	551.07	2968	16.36	460	797	26.85
NIRAJ	EQ	13-Oct-2020	51.20	53.75	53.75	49.15	53.20	53.05	52.40	77755	40.74	409	47868	61.56
NITCO	EQ	13-Oct-2020	17.40	18.20	19.10	17.50	18.40	18.30	18.54	191770	35.56	801	74849	39.03
NITINFIRE	BZ	13-Oct-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.61	51498	0.31	21	-	-
NITINSPIN	EQ	13-Oct-2020	42.00	41.25	43.10	40.75	41.00	40.90	41.42	78869	32.67	1988	54709	69.37
NKIND	EQ	13-Oct-2020	21.55	20.55	22.55	19.40	21.00	21.00	20.75	455	0.09	11	385	84.62
NLCINDIA	EQ	13-Oct-2020	50.45	50.25	50.75	50.25	50.50	50.40	50.45	106020	53.48	1650	59723	56.33
NMDC	EQ	13-Oct-2020	80.75	80.40	80.70	78.90	79.15	79.25	79.60	4941979	3934.00	22487	2248231	45.49
NOCIL	EQ	13-Oct-2020	145.10	145.10	145.85	142.00	142.30	142.60	143.64	715591	1027.90	8313	216106	30.20
NOIDATOLL	EQ	13-Oct-2020	4.20	4.50	4.60	4.15	4.40	4.35	4.42	411357	18.17	661	229879	55.88
NORBTEAEXP	BE	13-Oct-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	1547	0.16	14	-	-
NOVARTIND	EQ	13-Oct-2020	652.55	641.00	649.30	630.10	644.10	644.50	642.21	5580	35.84	416	3722	66.70
NPBET	EQ	13-Oct-2020	122.00	122.04	126.95	122.04	126.95	126.95	126.79	1153	1.46	4	1153	100.00
NRAIL	EQ	13-Oct-2020	175.45	178.00	180.00	173.00	177.00	176.30	176.23	11351	20.00	613	6932	61.07
NRBBEARING	EQ	13-Oct-2020	67.85	67.85	71.40	67.85	69.60	69.95	69.96	355904	248.98	2133	274914	77.24
NSIL	EQ	13-Oct-2020	747.80	751.05	763.00	751.05	751.10	751.10	755.03	129	0.97	21	116	89.92
NTL	BE	13-Oct-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.83	114259	2.09	99	-	-
NTPC	EQ	13-Oct-2020	82.75	82.80	83.40	82.40	82.85	82.65	82.86	11509196	9536.87	37478	3342929	29.05
NTPC	N6	13-Oct-2020	1460.02	1468.70	1468.70	1462.00	1462.00	1462.04	1462.96	173	2.53	11	173	100.00
NTPC	N7	13-Oct-2020	14.17	14.16	14.20	14.16	14.18	14.18	14.18	47895	6.79	76	33393	69.72
NTPC	NB	13-Oct-2020	1160.00	1165.00	1165.00	1160.00	1160.00	1160.00	1164.17	120	1.40	3	120	100.00
NTPC	ND	13-Oct-2020	1294.89	1285.00	1295.00	1285.00	1295.00	1295.00	1293.75	343	4.44	7	300	87.46
NUCLEUS	EQ	13-Oct-2020	652.85	652.85	685.45	650.70	672.25	670.20	675.14	258179	1743.07	9444	96209	37.26
NXTDIGITAL	EQ	13-Oct-2020	632.00	634.75	678.00	625.35	670.00	663.90	656.67	7184	47.18	508	6280	87.42
OAL	EQ	13-Oct-2020	383.10	385.00	389.70	365.30	373.00	373.60	377.69	19270	72.78	1292	12166	63.13
OBEROIRLTY	EQ	13-Oct-2020	373.30	370.05	390.45	370.05	386.40	383.15	383.92	362363	1391.18	8826	161499	44.57
OCCL	EQ	13-Oct-2020	774.90	794.05	794.05	757.90	763.60	764.45	769.82	4741	36.50	700	2536	53.49
OFSS	EQ	13-Oct-2020	3046.85	3050.00	3144.00	3030.00	3049.00	3058.30	3058.89	155491	4756.30	8456	122996	79.10
OIL	EQ	13-Oct-2020	87.70	88.00	88.40	86.60	86.65	86.90	87.30	260968	227.81	4206	150126	57.53
OILCOUNTUB	EQ	13-Oct-2020	3.95	3.90	4.10	3.75	4.05	3.95	3.89	25183	0.98	77	18287	72.62
OISL	EQ	13-Oct-2020	2.80	2.75	2.90	2.75	2.85	2.75	2.85	26145	0.75	46	21546	82.41
OLECTRA	EQ	13-Oct-2020	61.70	61.55	62.70	60.25	61.45	60.95	61.36	29108	17.86	662	13343	45.84
OMAXAUTO	EQ	13-Oct-2020	39.15	38.55	39.40	38.15	38.40	38.30	38.62	7032	2.72	142	5559	79.05
OMAXE	EQ	13-Oct-2020	65.80	66.55	66.55	65.20	65.40	65.25	65.60	56155	36.84	437	54109	96.36
OMFURN	SM	13-Oct-2020	10.00	10.00	10.00	10.00	10.00	10.00	10.00	24000	2.40	1	24000	100.00
OMKARCHEM	EQ	13-Oct-2020	6.60	6.45	6.65	6.30	6.50	6.50	6.38	7930	0.51	37	6784	85.55
OMMETALS	EQ	13-Oct-2020	17.40	16.35	17.50	16.30	17.25	17.15	17.01	10093	1.72	96	5514	54.63
ONELIFECAP	EQ	13-Oct-2020	6.20	6.00	6.10	6.00	6.10	6.10	6.05	60	0.00	2	30	50.00
ONEPOINT	EQ	13-Oct-2020	11.05	11.00	11.70	11.00	11.70	11.65	11.63	28388	3.30	19	28187	99.29
ONGC	EQ	13-Oct-2020	69.15	69.10	69.75	68.80	69.25	69.10	69.30	9070869	6285.81	41978	2349477	25.90
ONMOBILE	EQ	13-Oct-2020	41.55	42.00	44.00	41.05	43.90	43.75	43.41	235750	102.35	1157	168201	71.35
ONWARDTEC	EQ	13-Oct-2020	64.55	64.00	69.35	63.75	65.75	65.85	66.84	43358	28.98	744	20066	46.28
OPTIEMUS	EQ	13-Oct-2020	77.55	74.00	75.90	73.70	73.70	73.70	73.76	39799	29.36	323	35116	88.23
OPTOCIRCUI	EQ	13-Oct-2020	4.80	4.75	4.80	4.60	4.65	4.60	4.64	548612	25.47	655	341204	62.19
ORBTEXP	EQ	13-Oct-2020	60.10	59.05	61.40	57.45	60.25	60.30	59.42	10203	6.06	311	4637	45.45
ORICONENT	EQ	13-Oct-2020	18.00	18.35	18.50	17.85	18.50	18.20	18.11	44468	8.05	195	33192	74.64
ORIENTABRA	EQ	13-Oct-2020	18.80	18.45	19.50	18.45	18.95	19.00	19.07	21457	4.09	154	16300	75.97
ORIENTALTL	EQ	13-Oct-2020	9.30	9.05	9.60	9.05	9.10	9.10	9.37	15354	1.44	67	9528	62.06
ORIENTBELL	EQ	13-Oct-2020	115.15	117.30	117.30	112.50	116.70	116.00	114.68	36980	42.41	895	19602	53.01
ORIENTCEM	EQ	13-Oct-2020	57.65	57.90	60.50	57.55	59.40	59.10	59.53	691912	411.89	9306	389705	56.32
ORIENTELEC	EQ	13-Oct-2020	186.75	188.15	188.80	185.05	188.00	188.15	187.31	130013	243.53	4531	65825	50.63
ORIENTHOT	EQ	13-Oct-2020	20.50	21.00	21.00	20.40	20.55	20.65	20.56	9399	1.93	84	7894	83.99
ORIENTPPR	EQ	13-Oct-2020	16.55	16.60	16.90	16.35	16.85	16.75	16.69	269673	45.02	786	100555	37.29
ORIENTREF	EQ	13-Oct-2020	191.10	192.10	195.00	185.20	188.05	188.55	191.81	70347	134.93	5239	40203	57.15
ORISSAMINE	EQ	13-Oct-2020	2198.55	2229.85	2292.95	2199.80	2245.00	2242.40	2247.39	21505	483.30	3050	6768	31.47
ORTEL	BZ	13-Oct-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	6177	0.05	5	-	-
ORTINLABSS	EQ	13-Oct-2020	18.90	19.60	19.60	18.75	18.90	18.90	18.91	3623	0.69	65	2892	79.82
OSWALAGRO	EQ	13-Oct-2020	9.05	9.00	9.35	8.80	9.15	8.90	9.01	21424	1.93	140	10480	48.92
PAGEIND	EQ	13-Oct-2020	20898.75	20950.15	21330.00	20520.10	20683.00	20702.70	20857.76	34514	7198.85	11299	6419	18.60
PAISALO	EQ	13-Oct-2020	401.40	400.00	419.40	400.00	406.50	415.35	407.94	12893	52.60	542	10466	81.18
PALASHSECU	EQ	13-Oct-2020	32.15	32.10	32.70	31.05	31.15	31.75	31.68	727	0.23	9	639	87.90
PALREDTEC	BE	13-Oct-2020	32.70	31.30	34.30	31.30	32.90	32.50	33.09	8899	2.94	41	-	-
PANACEABIO	EQ	13-Oct-2020	185.45	186.00	187.45	184.20	186.00	184.95	185.34	53615	99.37	731	45044	84.01
PANACHE	EQ	13-Oct-2020	46.65	47.15	48.95	47.05	47.50	47.10	47.66	36245	17.27	60	13071	36.06
PANAMAPET	EQ	13-Oct-2020	54.70	54.00	56.50	53.70	55.90	55.50	55.23	51588	28.49	614	39994	77.53
PAPERPROD	EQ	13-Oct-2020	296.95	296.80	296.80	291.50	296.00	292.80	294.41	52669	155.07	1246	33810	64.19
PAR	SM	13-Oct-2020	55.20	59.40	59.40	54.25	56.80	55.55	56.43	30000	16.93	15	20000	66.67
PARABDRUGS	BZ	13-Oct-2020	2.15	2.25	2.25	2.05	2.25	2.25	2.17	15636	0.34	19	-	-
PARACABLES	EQ	13-Oct-2020	6.65	6.60	6.70	6.50	6.50	6.50	6.57	60740	3.99	249	32253	53.10
PARAGMILK	EQ	13-Oct-2020	112.00	112.40	112.85	107.50	109.25	109.00	109.79	528185	579.88	6693	238590	45.17
PARSVNATH	EQ	13-Oct-2020	2.35	2.30	2.45	2.25	2.25	2.25	2.32	30379	0.70	101	26259	86.44
PATELENG	EQ	13-Oct-2020	11.75	12.00	14.10	11.80	12.00	11.95	12.98	2142832	278.14	4324	510161	23.81
PATINTLOG	EQ	13-Oct-2020	22.60	22.95	22.95	21.75	22.15	21.90	22.10	25041	5.53	181	20831	83.19
PATSPINLTD	EQ	13-Oct-2020	4.15	4.15	4.35	4.05	4.35	4.35	4.22	986	0.04	7	643	65.21
PCJEWELLER	EQ	13-Oct-2020	13.60	13.85	14.00	13.40	13.95	13.80	13.64	596449	81.38	1455	372786	62.50
PDMJEPAPER	EQ	13-Oct-2020	14.05	14.05	14.50	14.05	14.10	14.20	14.27	16845	2.40	95	12548	74.49
PDSMFL	EQ	13-Oct-2020	318.95	318.05	318.05	306.40	309.00	309.30	309.89	11851	36.72	345	10805	91.17
PEARLPOLY	EQ	13-Oct-2020	16.35	16.15	16.75	16.00	16.00	16.00	16.01	4359	0.70	18	3605	82.70
PEL	EQ	13-Oct-2020	1314.40	1314.40	1315.00	1268.35	1278.90	1277.90	1290.66	1305705	16852.24	41910	229718	17.59
PENIND	EQ	13-Oct-2020	15.70	15.50	15.95	15.50	15.70	15.75	15.72	113438	17.83	533	38998	34.38
PENINLAND	EQ	13-Oct-2020	4.20	4.15	4.40	4.00	4.05	4.05	4.08	76126	3.11	160	49164	64.58
PERSISTENT	EQ	13-Oct-2020	1302.35	1310.40	1364.00	1297.95	1357.35	1344.30	1337.69	416588	5572.66	18732	163464	39.24
PETRONET	EQ	13-Oct-2020	218.45	218.50	218.95	215.00	215.30	215.60	217.31	3047776	6623.15	43511	1885395	61.86
PFC	EQ	13-Oct-2020	86.00	86.00	86.00	83.85	84.50	84.50	84.62	4724241	3997.45	40772	1625039	34.40
PFC	N3	13-Oct-2020	1284.00	1280.00	1284.00	1280.00	1284.00	1284.00	1283.33	83	1.07	2	83	100.00
PFC	N4	13-Oct-2020	1058.00	1057.00	1057.85	1053.01	1054.05	1053.03	1055.35	462	4.88	10	461	99.78
PFC	N5	13-Oct-2020	1209.99	1207.99	1208.00	1207.99	1208.00	1208.00	1208.00	1000	12.08	2	1000	100.00
PFC	N6	13-Oct-2020	1205.00	1200.00	1248.99	1199.00	1219.00	1201.20	1199.73	777	9.32	9	575	74.00
PFC	N8	13-Oct-2020	1481.40	1481.40	1500.00	1481.40	1490.00	1499.48	1492.45	2123	31.68	55	2028	95.53
PFIZER	EQ	13-Oct-2020	5002.80	4999.90	5020.00	4957.90	5000.05	4997.05	4989.20	21044	1049.93	2756	12779	60.73
PFOCUS	EQ	13-Oct-2020	37.20	38.25	38.85	35.80	37.00	37.05	37.17	23129	8.60	213	14778	63.89
PFS	EQ	13-Oct-2020	18.80	18.90	18.90	18.50	18.60	18.55	18.68	347462	64.90	779	257821	74.20
PGEL	BE	13-Oct-2020	89.40	84.95	84.95	84.95	84.95	84.95	84.95	1573	1.34	29	-	-
PGHH	EQ	13-Oct-2020	10001.25	10040.00	10168.00	9961.15	10140.00	10127.55	10076.05	4474	450.80	1223	3187	71.23
PGHL	EQ	13-Oct-2020	5288.55	5300.00	5313.95	5129.90	5154.00	5146.15	5189.78	15959	828.24	6026	8707	54.56
PGIL	EQ	13-Oct-2020	169.00	169.05	169.05	167.00	167.00	167.70	168.57	296	0.50	14	282	95.27
PHILIPCARB	EQ	13-Oct-2020	126.10	125.80	136.40	125.00	134.20	135.15	133.25	3299182	4396.26	27807	790854	23.97
PHOENIXLTD	EQ	13-Oct-2020	564.90	564.90	567.60	556.75	564.95	564.45	562.77	88062	495.58	2710	63439	72.04
PIDILITIND	EQ	13-Oct-2020	1479.50	1478.10	1498.80	1473.05	1481.50	1483.00	1487.81	689940	10264.96	27560	140793	20.41
PIIND	EQ	13-Oct-2020	2030.80	2039.00	2052.15	2008.55	2020.50	2022.70	2026.38	146004	2958.60	28965	96416	66.04
PILANIINVS	EQ	13-Oct-2020	1588.85	1570.05	1615.95	1570.05	1591.00	1597.90	1607.04	271	4.36	82	178	65.68
PILITA	EQ	13-Oct-2020	6.75	6.50	6.85	6.45	6.50	6.60	6.69	56795	3.80	159	51700	91.03
PIONDIST	EQ	13-Oct-2020	103.85	102.05	103.00	101.25	101.25	101.45	102.16	1464	1.50	33	1439	98.29
PIONEEREMB	EQ	13-Oct-2020	20.10	20.05	20.60	19.75	19.85	19.95	20.08	90098	18.09	314	81337	90.28
PITTIENG	EQ	13-Oct-2020	30.05	31.30	33.00	30.00	31.75	32.20	31.25	311642	97.38	1820	72937	23.40
PKTEA	BE	13-Oct-2020	190.00	196.90	196.90	181.10	182.00	182.00	182.43	448	0.82	37	-	-
PLASTIBLEN	EQ	13-Oct-2020	189.30	190.10	192.95	187.00	192.75	189.60	188.70	8248	15.56	223	6769	82.07
PNB	EQ	13-Oct-2020	28.45	28.40	28.50	27.75	27.85	27.85	28.11	25016060	7030.85	39871	4825397	19.29
PNBGILTS	EQ	13-Oct-2020	38.00	38.15	38.15	37.55	37.70	37.75	37.84	63920	24.18	459	36522	57.14
PNBHOUSING	EQ	13-Oct-2020	369.25	367.50	367.85	361.40	364.00	364.20	363.46	267134	970.93	5331	134726	50.43
PNC	EQ	13-Oct-2020	13.00	13.20	13.30	12.95	13.25	13.00	13.10	5978	0.78	41	3974	66.48
PNCINFRA	EQ	13-Oct-2020	165.60	169.50	169.50	163.00	164.95	165.95	166.11	281966	468.37	6246	127341	45.16
PODDARHOUS	EQ	13-Oct-2020	161.40	160.60	166.80	154.00	160.00	160.10	158.13	1700	2.69	98	1051	61.82
PODDARMENT	EQ	13-Oct-2020	182.45	181.05	185.75	181.00	182.00	182.10	182.09	9245	16.83	1359	8266	89.41
POKARNA	EQ	13-Oct-2020	132.65	134.35	136.00	126.00	134.90	132.65	132.67	66406	88.10	566	53552	80.64
POLYCAB	EQ	13-Oct-2020	811.75	810.00	818.60	801.35	808.00	805.35	809.48	94340	763.66	6228	55311	58.63
POLYMED	EQ	13-Oct-2020	482.65	483.00	484.80	477.00	480.00	480.65	481.18	47438	228.26	1678	17620	37.14
POLYPLEX	EQ	13-Oct-2020	729.90	722.70	734.90	722.70	734.55	731.10	729.25	71453	521.07	2358	56164	78.60
PONNIERODE	EQ	13-Oct-2020	156.65	155.15	159.45	153.45	153.65	154.70	154.68	1020	1.58	65	780	76.47
POWERGRID	EQ	13-Oct-2020	159.80	160.00	162.00	159.20	160.85	160.45	160.74	6288739	10108.82	37775	3018610	48.00
POWERINDIA	EQ	13-Oct-2020	930.00	930.00	932.30	921.70	926.25	927.55	927.63	17117	158.78	634	11528	67.35
POWERMECH	EQ	13-Oct-2020	396.05	390.60	405.00	390.60	398.00	400.40	397.88	20522	81.65	881	10799	52.62
PPAP	EQ	13-Oct-2020	226.90	226.00	230.00	225.55	226.45	227.70	228.19	10724	24.47	275	5856	54.61
PPL	EQ	13-Oct-2020	69.25	69.40	69.40	63.10	67.40	67.40	67.50	19646	13.26	424	12642	64.35
PRABHAT	EQ	13-Oct-2020	53.70	55.40	55.65	50.00	50.70	50.60	52.37	144144	75.48	1259	66348	46.03
PRAENG	EQ	13-Oct-2020	7.10	6.95	7.35	6.90	7.15	7.10	7.01	19162	1.34	46	16397	85.57
PRAJIND	EQ	13-Oct-2020	72.65	72.10	73.30	72.00	72.30	72.25	72.55	319329	231.68	2389	93072	29.15
PRAKASH	EQ	13-Oct-2020	38.55	38.55	40.00	38.35	39.60	39.60	39.43	239596	94.47	1062	141108	58.89
PRAKASHSTL	EQ	13-Oct-2020	0.65	0.65	0.65	0.60	0.65	0.60	0.64	60404	0.38	40	60399	99.99
PRAXIS	BE	13-Oct-2020	31.80	31.85	33.35	31.15	33.30	33.30	32.32	13204	4.27	86	-	-
PRECAM	EQ	13-Oct-2020	34.40	34.10	34.60	33.70	34.40	34.15	34.23	45843	15.69	458	29513	64.38
PRECOT	BE	13-Oct-2020	31.45	31.45	31.45	30.10	30.10	30.10	30.83	340	0.10	10	-	-
PRECWIRE	EQ	13-Oct-2020	129.25	129.25	132.75	123.95	130.00	130.15	127.74	59566	76.09	1402	27900	46.84
PREMEXPLN	EQ	13-Oct-2020	122.10	122.70	123.25	119.10	121.80	120.90	120.95	7343	8.88	218	4987	67.92
PREMIER	BE	13-Oct-2020	2.80	2.90	2.90	2.70	2.70	2.70	2.75	945	0.03	11	-	-
PREMIERPOL	EQ	13-Oct-2020	23.50	24.20	24.20	21.70	22.50	22.05	22.57	23596	5.32	269	15492	65.66
PRESSMN	EQ	13-Oct-2020	17.90	18.30	18.30	17.50	17.70	17.70	17.67	6387	1.13	83	6131	95.99
PRESTIGE	EQ	13-Oct-2020	251.15	251.80	256.65	248.85	253.25	253.95	252.70	181311	458.17	7472	40314	22.23
PRICOLLTD	EQ	13-Oct-2020	46.95	46.95	47.80	45.10	46.70	46.80	46.95	190773	89.58	438	170488	89.37
PRIMESECU	EQ	13-Oct-2020	45.75	45.95	45.95	44.25	44.25	44.65	44.69	5889	2.63	80	5459	92.70
PRINCEPIPE	EQ	13-Oct-2020	221.20	223.00	223.00	210.00	220.00	219.85	218.82	396325	867.23	6322	266987	67.37
PROSEED	BE	13-Oct-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.31	89618	0.28	81	-	-
PROZONINTU	EQ	13-Oct-2020	16.60	16.90	17.45	16.45	16.80	16.75	16.86	98734	16.65	505	61699	62.49
PRSMJOHNSN	EQ	13-Oct-2020	65.35	64.95	70.70	64.50	67.00	67.55	68.17	990188	674.97	6203	579099	58.48
PSB	EQ	13-Oct-2020	10.90	10.75	10.85	10.55	10.70	10.70	10.70	161879	17.33	504	84453	52.17
PSPPROJECT	EQ	13-Oct-2020	398.45	395.05	398.85	389.05	392.00	390.90	392.63	8171	32.08	653	4506	55.15
PSUBNKBEES	EQ	13-Oct-2020	14.55	14.55	14.66	14.33	14.50	14.51	14.46	11578	1.67	79	7048	60.87
PTC	EQ	13-Oct-2020	49.55	49.70	49.80	49.00	49.25	49.20	49.44	850351	420.44	8763	510799	60.07
PTL	EQ	13-Oct-2020	37.55	38.90	38.90	36.50	37.00	36.75	37.16	32316	12.01	386	23894	73.94
PULZ	SM	13-Oct-2020	13.65	13.00	13.00	13.00	13.00	13.00	13.00	8000	1.04	2	4000	50.00
PUNJABCHEM	EQ	13-Oct-2020	627.30	624.95	631.05	616.05	617.90	617.20	622.81	1852	11.53	227	1326	71.60
PUNJLLOYD	BZ	13-Oct-2020	1.45	1.50	1.50	1.40	1.40	1.50	1.48	144408	2.13	107	-	-
PURVA	EQ	13-Oct-2020	44.40	44.15	45.10	44.15	44.25	44.40	44.48	36051	16.04	250	26199	72.67
PVR	EQ	13-Oct-2020	1251.20	1255.95	1255.95	1225.75	1243.00	1242.55	1236.14	1322912	16353.00	35678	101872	7.70
QGOLDHALF	EQ	13-Oct-2020	2224.10	2225.00	2225.00	2213.00	2224.00	2224.00	2221.74	868	19.28	90	830	95.62
QNIFTY	EQ	13-Oct-2020	1228.00	1227.00	1227.00	1227.00	1227.00	1227.00	1227.00	21	0.26	1	21	100.00
QUESS	EQ	13-Oct-2020	409.15	408.95	414.00	403.95	412.00	408.85	406.40	351880	1430.03	3018	325592	92.53
QUICKHEAL	EQ	13-Oct-2020	159.85	159.50	171.40	159.50	169.40	168.00	164.90	765077	1261.62	12476	164875	21.55
RADICO	EQ	13-Oct-2020	415.45	411.00	419.40	406.80	415.05	415.95	416.13	455215	1894.31	6147	351041	77.12
RADIOCITY	EQ	13-Oct-2020	18.05	18.15	18.20	17.55	17.75	17.75	17.88	187149	33.46	551	112779	60.26
RAIN	EQ	13-Oct-2020	95.15	95.70	99.90	94.60	99.40	99.20	97.41	1293914	1260.43	10726	313272	24.21
RAJESHEXPO	EQ	13-Oct-2020	449.95	452.00	454.80	444.00	447.90	447.80	449.33	52672	236.67	3443	21854	41.49
RAJMET	SM	13-Oct-2020	25.10	24.95	25.55	24.95	25.55	25.55	25.17	24000	6.04	3	0	0.00
RAJRATAN	EQ	13-Oct-2020	320.55	322.05	332.00	312.05	322.65	322.70	319.65	2378	7.60	129	1783	74.98
RAJRAYON	BZ	13-Oct-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.14	30969	0.04	17	-	-
RAJSREESUG	EQ	13-Oct-2020	12.15	12.10	13.35	12.00	13.20	13.10	12.96	17468	2.26	135	14258	81.62
RAJTV	EQ	13-Oct-2020	36.35	35.85	36.80	34.75	34.80	35.80	35.94	7162	2.57	240	2666	37.22
RALLIS	EQ	13-Oct-2020	276.60	277.80	282.00	276.60	281.00	280.35	279.43	1206779	3372.07	10251	862059	71.43
RAMANEWS	EQ	13-Oct-2020	13.25	13.25	13.45	13.10	13.10	13.20	13.19	5120	0.68	42	5045	98.54
RAMASTEEL	BE	13-Oct-2020	42.15	43.40	43.95	41.10	42.95	42.95	42.85	2840	1.22	29	-	-
RAMCOCEM	EQ	13-Oct-2020	757.05	760.00	798.60	760.00	764.75	768.15	783.54	3334852	26129.86	55537	450061	13.50
RAMCOIND	EQ	13-Oct-2020	180.15	180.00	186.80	180.00	183.50	183.30	184.35	38037	70.12	1423	17819	46.85
RAMCOSYS	EQ	13-Oct-2020	489.00	507.80	513.45	492.00	513.45	513.45	510.01	441672	2252.55	8295	186374	42.20
RAMKY	EQ	13-Oct-2020	30.50	30.45	31.30	29.55	31.00	30.70	30.67	88425	27.12	302	78392	88.65
RAMSARUP	BZ	13-Oct-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	420	0.00	6	-	-
RANASUG	BE	13-Oct-2020	5.80	5.95	5.95	5.70	5.75	5.80	5.81	78929	4.59	106	-	-
RANEENGINE	EQ	13-Oct-2020	187.50	197.45	225.00	197.00	224.10	224.80	215.18	171830	369.74	6076	17175	10.00
RANEHOLDIN	EQ	13-Oct-2020	414.45	435.00	474.80	432.00	438.00	440.65	451.70	233613	1055.23	11706	62695	26.84
RATNAMANI	EQ	13-Oct-2020	1278.50	1279.00	1289.95	1271.00	1280.00	1281.10	1280.22	106102	1358.34	1079	98765	93.08
RAYMOND	EQ	13-Oct-2020	278.05	277.80	282.00	274.25	277.40	277.65	277.93	344894	958.56	10035	102103	29.60
RBL	EQ	13-Oct-2020	583.35	625.00	694.00	620.00	648.00	658.95	661.88	558841	3698.84	30959	75600	13.53
RBLBANK	EQ	13-Oct-2020	174.95	174.70	174.70	168.85	170.00	169.75	171.37	12665583	21705.49	82598	2358483	18.62
RCF	EQ	13-Oct-2020	45.00	44.40	44.80	44.05	44.40	44.30	44.30	386863	171.37	2240	130830	33.82
RCOM	BE	13-Oct-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	1604701	24.07	1909	-	-
RECLTD	EQ	13-Oct-2020	95.80	96.00	96.30	91.80	92.50	92.60	93.08	10134327	9432.91	38723	4457996	43.99
RECLTD	N1	13-Oct-2020	1124.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	100	1.12	1	100	100.00
RECLTD	N2	13-Oct-2020	1220.10	1210.10	1210.10	1210.10	1210.10	1210.10	1210.10	200	2.42	1	200	100.00
RECLTD	N8	13-Oct-2020	1180.00	1175.00	1180.50	1175.00	1178.00	1178.40	1176.74	230	2.71	4	230	100.00
RECLTD	N9	13-Oct-2020	1324.09	1326.00	1336.40	1326.00	1332.50	1332.50	1333.17	1461	19.48	16	1261	86.31
RECLTD	NG	13-Oct-2020	1443.10	1431.00	1431.00	1431.00	1431.00	1431.00	1431.00	491	7.03	1	491	100.00
RECLTD	NI	13-Oct-2020	1220.00	1224.80	1224.99	1224.80	1224.99	1224.99	1224.90	2	0.02	2	1	50.00
REDINGTON	EQ	13-Oct-2020	116.30	116.95	124.95	116.40	124.35	122.90	121.05	585601	708.89	8261	190355	32.51
REFEX	EQ	13-Oct-2020	45.60	45.10	46.40	44.20	45.70	45.25	45.41	36974	16.79	474	25980	70.27
RELAXO	EQ	13-Oct-2020	663.05	663.05	669.90	655.00	665.00	664.60	660.44	72036	475.76	4816	31556	43.81
RELCAPITAL	EQ	13-Oct-2020	7.70	7.70	8.05	7.65	7.70	7.70	7.77	714459	55.48	1232	326614	45.71
RELIANCE	EQ	13-Oct-2020	2237.05	2230.60	2285.75	2225.85	2279.00	2280.70	2259.76	10666280	241032.09	255851	3449962	32.34
RELIANCEPP	E1	13-Oct-2020	1342.35	1337.00	1386.35	1335.60	1377.95	1376.90	1365.25	1341950	18321.00	51319	817047	60.89
RELIGARE	EQ	13-Oct-2020	46.50	46.10	47.75	46.00	46.35	46.75	46.91	569899	267.32	2147	314970	55.27
RELINFRA	EQ	13-Oct-2020	21.05	21.30	22.10	20.80	21.80	21.85	21.73	949648	206.33	2738	423639	44.61
REMSONSIND	EQ	13-Oct-2020	82.30	80.85	84.00	77.75	84.00	83.25	82.41	236	0.19	21	100	42.37
RENUKA	EQ	13-Oct-2020	9.25	9.30	9.30	8.90	8.95	9.00	9.03	426612	38.51	861	259653	60.86
REPCOHOME	EQ	13-Oct-2020	216.00	214.00	215.70	192.80	197.45	197.45	203.68	605784	1233.85	11727	327530	54.07
REPRO	EQ	13-Oct-2020	378.40	378.40	378.40	370.50	371.15	373.80	373.79	1615	6.04	130	984	60.93
RESPONIND	EQ	13-Oct-2020	119.30	119.90	124.80	116.50	120.50	120.50	121.35	330393	400.93	2831	149479	45.24
REVATHI	EQ	13-Oct-2020	438.50	449.05	451.05	425.10	430.35	439.55	436.11	2298	10.02	171	1075	46.78
RGL	EQ	13-Oct-2020	256.35	256.30	256.35	238.45	239.05	240.30	242.47	12690	30.77	525	8015	63.16
RHFL	EQ	13-Oct-2020	1.50	1.55	1.55	1.40	1.50	1.55	1.47	809934	11.91	582	452064	55.81
RHFL	N4	13-Oct-2020	190.00	188.00	188.00	188.00	188.00	188.00	188.00	1	0.00	1	1	100.00
RHFL	N6	13-Oct-2020	180.49	175.00	183.50	175.00	183.50	183.50	175.17	51	0.09	2	50	98.04
RICOAUTO	EQ	13-Oct-2020	28.00	27.90	29.00	27.90	28.40	28.35	28.50	260524	74.26	1430	78230	30.03
RIIL	EQ	13-Oct-2020	387.20	386.00	393.60	383.65	389.10	389.90	389.28	179047	697.00	5482	28000	15.64
RITES	EQ	13-Oct-2020	240.35	240.40	243.00	238.65	239.00	238.90	239.74	115516	276.94	7104	67280	58.24
RKDL	EQ	13-Oct-2020	6.45	6.35	6.75	6.25	6.70	6.60	6.55	1886	0.12	24	1385	73.44
RKEC	SM	13-Oct-2020	36.50	36.80	37.00	36.80	36.90	36.80	36.81	71000	26.13	3	71000	100.00
RKFORGE	EQ	13-Oct-2020	350.35	347.05	349.80	325.80	326.65	331.30	338.52	21876	74.05	791	9366	42.81
RMCL	BE	13-Oct-2020	2.90	3.00	3.00	2.80	2.95	2.95	2.97	25224	0.75	30	-	-
RMDRIP	SM	13-Oct-2020	56.95	54.00	54.00	51.30	51.30	51.65	52.83	8000	4.23	3	6000	75.00
RML	EQ	13-Oct-2020	197.35	201.80	221.40	200.05	207.45	211.30	212.77	193607	411.94	7129	31373	16.20
RNAVAL	EQ	13-Oct-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	171195	4.11	337	171195	100.00
ROHITFERRO	BE	13-Oct-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	18824	0.17	9	-	-
ROHLTD	BE	13-Oct-2020	63.25	62.75	64.00	62.00	62.10	62.10	62.61	5189	3.25	86	-	-
ROLLT	BE	13-Oct-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.45	2925	0.07	10	-	-
ROLTA	EQ	13-Oct-2020	4.60	4.60	4.80	4.50	4.80	4.80	4.70	84682	3.98	5380	62407	73.70
ROML	BZ	13-Oct-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	408	0.02	5	-	-
ROSSARI	EQ	13-Oct-2020	756.10	754.25	779.85	748.65	773.00	773.40	766.71	141650	1086.05	11770	35767	25.25
ROSSELLIND	EQ	13-Oct-2020	132.45	133.05	135.40	128.55	131.30	130.55	131.69	38848	51.16	499	33147	85.32
ROUTE	EQ	13-Oct-2020	765.10	765.10	799.00	753.05	775.45	778.15	782.54	759746	5945.28	27655	104898	13.81
RPGLIFE	EQ	13-Oct-2020	387.20	387.10	394.90	385.00	386.20	387.25	389.72	22676	88.37	1086	9208	40.61
RPOWER	EQ	13-Oct-2020	2.70	2.70	2.75	2.65	2.70	2.65	2.68	4479441	120.18	26014	2697942	60.23
RPPINFRA	EQ	13-Oct-2020	56.65	56.05	56.95	54.50	55.35	54.75	54.95	4677	2.57	156	3170	67.78
RSSOFTWARE	EQ	13-Oct-2020	22.75	23.00	23.85	22.20	23.85	23.75	23.40	55343	12.95	268	33189	59.97
RSWM	BE	13-Oct-2020	90.70	89.30	93.95	89.30	89.40	89.40	91.29	10079	9.20	47	-	-
RSYSTEMS	EQ	13-Oct-2020	118.25	118.00	122.60	115.05	118.50	117.90	118.45	54648	64.73	1134	21010	38.45
RTNINFRA	EQ	13-Oct-2020	5.20	5.10	5.35	5.05	5.20	5.25	5.18	224419	11.62	338	160408	71.48
RTNPOWER	EQ	13-Oct-2020	1.95	1.95	2.00	1.90	1.90	1.90	1.91	3237360	61.75	1132	1640188	50.66
RUBYMILLS	EQ	13-Oct-2020	156.00	157.55	166.00	154.90	165.05	164.70	161.53	2587	4.18	110	2301	88.94
RUCHI	BE	13-Oct-2020	578.60	576.00	576.00	550.00	561.80	556.85	557.52	17271	96.29	1056	-	-
RUCHINFRA	BE	13-Oct-2020	8.65	9.00	9.00	8.25	8.25	8.30	8.32	106160	8.83	442	-	-
RUCHIRA	EQ	13-Oct-2020	50.05	50.95	51.95	49.60	49.95	50.05	50.43	26505	13.37	254	17119	64.59
RUPA	EQ	13-Oct-2020	183.50	184.45	185.70	181.45	183.75	182.55	183.94	5857	10.77	230	3706	63.27
RUSHIL	EQ	13-Oct-2020	87.30	87.00	89.00	80.00	82.00	81.75	83.23	55293	46.02	1236	29302	52.99
RVNL	EQ	13-Oct-2020	18.85	18.90	18.95	18.60	18.65	18.65	18.66	1381602	257.86	6274	791577	57.29
SABTN	EQ	13-Oct-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	210	0.00	2	210	100.00
SADBHAV	EQ	13-Oct-2020	50.90	50.60	51.00	49.00	49.65	49.70	49.75	207456	103.22	1732	133290	64.25
SADBHIN	EQ	13-Oct-2020	16.85	16.70	17.10	16.65	16.80	16.75	16.83	92105	15.50	383	61448	66.72
SAFARI	EQ	13-Oct-2020	400.10	409.30	413.05	400.15	407.90	407.70	409.64	16255	66.59	795	10270	63.18
SAGARDEEP	EQ	13-Oct-2020	56.80	59.25	59.60	58.00	59.00	59.45	58.94	84520	49.82	798	39504	46.74
SAGCEM	EQ	13-Oct-2020	569.65	561.00	594.70	561.00	578.40	569.00	580.16	31820	184.61	1676	17866	56.15
SAIL	EQ	13-Oct-2020	33.55	33.50	33.75	33.00	33.15	33.05	33.31	11039240	3677.10	18288	2503198	22.68
SAKAR	EQ	13-Oct-2020	90.55	93.60	93.60	83.00	84.30	84.15	87.92	49945	43.91	1042	16595	33.23
SAKHTISUG	EQ	13-Oct-2020	8.00	8.00	8.00	7.85	7.90	7.90	7.94	7711	0.61	57	6345	82.29
SAKSOFT	EQ	13-Oct-2020	362.45	364.90	379.50	357.15	377.80	375.75	370.90	60309	223.68	2661	26238	43.51
SAKUMA	EQ	13-Oct-2020	5.75	5.85	5.85	5.65	5.85	5.70	5.72	225497	12.89	273	191478	84.91
SALASAR	EQ	13-Oct-2020	208.80	208.05	209.55	202.60	207.60	206.75	206.39	62419	128.83	1007	11388	18.24
SALONA	EQ	13-Oct-2020	51.50	50.50	50.50	48.75	49.30	49.40	49.95	1115	0.56	36	684	61.35
SALSTEEL	EQ	13-Oct-2020	2.60	2.65	2.75	2.50	2.50	2.50	2.58	6486	0.17	32	4379	67.51
SALZERELEC	EQ	13-Oct-2020	92.95	92.95	94.00	91.65	93.80	92.90	92.45	3115	2.88	127	1903	61.09
SAMBHAAV	EQ	13-Oct-2020	1.75	1.75	1.90	1.60	1.65	1.60	1.62	75299	1.22	59	65368	86.81
SANCO	EQ	13-Oct-2020	14.35	14.50	15.00	13.65	14.15	14.10	14.16	73934	10.47	287	57122	77.26
SANDESH	EQ	13-Oct-2020	506.75	509.75	514.00	494.95	509.50	504.65	505.34	1124	5.68	182	565	50.27
SANDHAR	EQ	13-Oct-2020	245.95	245.15	249.00	242.00	244.85	245.50	244.95	8828	21.62	778	4736	53.65
SANGAMIND	EQ	13-Oct-2020	48.75	49.95	49.95	48.10	48.10	48.25	48.88	2499	1.22	32	2207	88.32
SANGHIIND	EQ	13-Oct-2020	26.00	26.15	26.75	25.80	25.95	25.95	26.23	329365	86.38	1178	158024	47.98
SANGHVIFOR	BE	13-Oct-2020	15.85	15.10	16.60	15.10	16.60	16.60	16.60	301	0.05	2	-	-
SANGHVIMOV	EQ	13-Oct-2020	75.55	77.95	78.95	75.25	77.15	77.25	77.52	8766	6.79	266	7531	85.91
SANGINITA	EQ	13-Oct-2020	69.65	70.20	70.80	65.85	67.20	68.50	69.09	20726	14.32	299	11079	53.45
SANOFI	EQ	13-Oct-2020	8548.20	8484.00	8590.35	8484.00	8590.35	8539.20	8527.19	6388	544.72	1531	4263	66.73
SANWARIA	BZ	13-Oct-2020	1.60	1.55	1.60	1.55	1.55	1.55	1.56	505667	7.88	197	-	-
SARDAEN	EQ	13-Oct-2020	217.95	217.95	234.00	216.00	222.55	226.45	227.55	105471	240.00	3308	39803	37.74
SAREGAMA	EQ	13-Oct-2020	559.50	559.00	606.90	556.00	588.80	595.20	586.80	60324	353.98	2826	20238	33.55
SARLAPOLY	EQ	13-Oct-2020	18.90	19.00	19.00	17.40	17.90	17.65	17.93	153492	27.52	680	90721	59.10
SARVESHWAR	SM	13-Oct-2020	10.55	11.00	11.05	10.30	11.05	11.05	10.81	11200	1.21	7	6400	57.14
SASKEN	EQ	13-Oct-2020	693.65	698.65	752.40	690.70	750.00	735.15	721.98	78320	565.45	4811	37507	47.89
SASTASUNDR	EQ	13-Oct-2020	89.50	90.55	90.95	89.00	89.05	89.35	89.94	5759	5.18	117	4501	78.16
SATIA	EQ	13-Oct-2020	109.45	110.35	111.10	102.65	103.95	103.40	105.91	138877	147.08	1887	51964	37.42
SATIN	EQ	13-Oct-2020	53.55	55.35	55.35	51.25	51.65	51.70	52.17	170705	89.05	2079	125482	73.51
SATINPP	E1	13-Oct-2020	20.50	21.45	21.45	19.50	20.90	19.95	19.65	4759	0.94	20	4278	89.89
SBICARD	EQ	13-Oct-2020	845.05	843.10	861.10	840.10	855.25	856.35	852.09	1367217	11649.89	67177	746334	54.59
SBIETFQLTY	EQ	13-Oct-2020	108.85	108.25	110.08	108.25	109.95	109.76	109.39	398	0.44	35	221	55.53
SBILIFE	EQ	13-Oct-2020	791.65	790.00	795.00	781.00	786.90	786.55	785.49	1142720	8975.91	50062	630388	55.17
SBIN	EQ	13-Oct-2020	198.70	198.65	200.00	195.10	195.50	195.70	197.22	34949604	68928.65	182813	3878144	11.10
SBIN	N2	13-Oct-2020	10724.24	10711.00	10725.00	10697.00	10701.00	10703.73	10713.73	348	37.28	60	330	94.83
SBIN	N5	13-Oct-2020	10951.69	10959.70	10970.00	10945.00	10951.05	10951.96	10954.54	526	57.62	77	464	88.21
SCAPDVR	BE	13-Oct-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.31	29133	0.38	52	-	-
SCHAEFFLER	EQ	13-Oct-2020	3613.40	3623.70	3623.70	3544.00	3551.00	3554.95	3598.92	32473	1168.68	527	31785	97.88
SCHAND	EQ	13-Oct-2020	65.70	65.00	66.90	65.00	65.05	65.35	65.55	4162	2.73	115	2687	64.56
SCHNEIDER	EQ	13-Oct-2020	76.35	76.60	77.70	75.75	76.00	76.05	76.40	70871	54.14	855	34667	48.92
SCI	EQ	13-Oct-2020	51.70	51.70	51.90	50.60	50.95	50.95	51.22	918394	470.40	3613	517438	56.34
SDBL	EQ	13-Oct-2020	54.70	54.70	56.10	54.50	56.10	55.90	55.51	111773	62.05	1340	65234	58.36
SEAMECLTD	EQ	13-Oct-2020	401.45	406.35	408.00	400.60	404.50	404.10	404.49	3505	14.18	416	2968	84.68
SECURCRED	SM	13-Oct-2020	14.75	15.30	15.35	15.30	15.35	15.35	15.33	1200	0.18	2	1200	100.00
SELAN	EQ	13-Oct-2020	106.45	107.35	108.45	105.35	107.80	107.65	106.81	16506	17.63	368	8106	49.11
SELMCL	BZ	13-Oct-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	20206	0.61	33	-	-
SEPOWER	EQ	13-Oct-2020	2.15	2.05	2.15	2.05	2.15	2.15	2.07	14598	0.30	18	14496	99.30
SEQUENT	EQ	13-Oct-2020	152.95	152.90	157.70	151.25	153.00	153.65	154.41	718289	1109.10	8059	240094	33.43
SESHAPAPER	EQ	13-Oct-2020	131.75	132.65	144.45	129.20	136.25	136.85	132.85	37338	49.60	479	28679	76.81
SETCO	BE	13-Oct-2020	9.80	9.80	9.80	9.40	9.60	9.65	9.70	14881	1.44	77	-	-
SETF10GILT	EQ	13-Oct-2020	198.78	200.00	200.90	200.00	200.40	200.40	200.39	303	0.61	8	302	99.67
SETFGOLD	EQ	13-Oct-2020	4581.55	4306.70	4582.20	4306.70	4577.25	4576.70	4569.29	9623	439.70	914	6396	66.47
SETFNIF50	EQ	13-Oct-2020	123.24	123.24	123.70	122.78	123.28	123.34	123.30	95349	117.57	577	52025	54.56
SETFNIFBK	EQ	13-Oct-2020	235.85	235.85	236.90	233.14	233.50	234.03	234.60	61481	144.23	878	33172	53.95
SETFNN50	EQ	13-Oct-2020	281.49	282.00	284.48	280.10	281.75	281.17	282.29	8546	24.12	171	3890	45.52
SETUINFRA	EQ	13-Oct-2020	0.75	0.75	0.80	0.75	0.75	0.75	0.77	53275	0.41	23	29275	54.95
SEYAIND	EQ	13-Oct-2020	68.80	69.45	70.45	68.25	69.30	69.30	69.37	6281	4.36	140	5237	83.38
SEZAL	BZ	13-Oct-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	2301	0.07	7	-	-
SFL	EQ	13-Oct-2020	1301.10	1304.05	1323.10	1290.00	1303.40	1304.50	1306.60	4872	63.66	747	2688	55.17
SGBAPR28I	GB	13-Oct-2020	4884.06	4880.00	4899.00	4840.10	4889.00	4888.00	4881.04	114	5.56	38	104	91.23
SGBAUG24	GB	13-Oct-2020	4963.23	4970.00	4970.00	4943.00	4959.00	4958.60	4956.28	422	20.92	54	419	99.29
SGBAUG27	GB	13-Oct-2020	4855.00	4949.95	4949.95	4826.00	4826.00	4826.00	4887.98	2	0.10	2	2	100.00
SGBAUG28V	GB	13-Oct-2020	4857.94	4850.00	4864.00	4837.00	4851.00	4860.07	4850.08	4138	200.70	325	3951	95.48
SGBDC27VII	GB	13-Oct-2020	4810.10	4899.00	4949.00	4825.02	4949.00	4924.50	4884.82	39	1.91	10	32	82.05
SGBDEC25	GB	13-Oct-2020	4998.00	4998.00	4998.00	4928.00	4928.00	4928.00	4934.36	11	0.54	2	11	100.00
SGBDEC2512	GB	13-Oct-2020	4949.99	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBDEC2513	GB	13-Oct-2020	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	10	0.50	1	10	100.00
SGBFEB24	GB	13-Oct-2020	4979.00	4979.00	4979.00	4927.00	4945.00	4945.00	4950.05	21	1.04	16	14	66.67
SGBFEB28IX	GB	13-Oct-2020	4817.55	4899.25	4899.25	4831.00	4831.00	4831.03	4848.09	4	0.19	3	3	75.00
SGBJ28VIII	GB	13-Oct-2020	4821.00	4999.88	4999.88	4800.00	4998.86	4998.86	4956.13	17	0.84	8	17	100.00
SGBJAN27	GB	13-Oct-2020	4790.00	4830.00	4929.80	4815.00	4929.00	4929.60	4883.49	7	0.34	5	4	57.14
SGBJUL25	GB	13-Oct-2020	4902.88	4900.00	4910.00	4900.00	4910.00	4910.00	4900.29	45	2.21	10	43	95.56
SGBJUL28IV	GB	13-Oct-2020	4846.00	4848.00	4869.00	4828.00	4850.10	4849.63	4842.14	770	37.28	113	616	80.00
SGBJUN27	GB	13-Oct-2020	4863.75	4848.98	4848.98	4848.98	4848.98	4848.98	4848.98	10	0.48	1	10	100.00
SGBJUN28	GB	13-Oct-2020	4853.61	4765.00	4867.00	4765.00	4856.00	4856.75	4847.46	324	15.71	62	295	91.05
SGBMAR24	GB	13-Oct-2020	4944.58	4945.00	4962.00	4925.00	4930.00	4930.00	4939.11	106	5.24	17	105	99.06
SGBMAR25	GB	13-Oct-2020	4881.47	4881.00	4881.00	4881.00	4881.00	4881.00	4881.00	1	0.05	1	1	100.00
SGBMAY25	GB	13-Oct-2020	4885.00	4851.00	4989.00	4851.00	4900.00	4900.00	4898.41	34	1.67	7	27	79.41
SGBMAY26	GB	13-Oct-2020	4920.00	4850.00	4850.01	4850.00	4850.01	4850.01	4850.01	4	0.19	3	4	100.00
SGBMAY28	GB	13-Oct-2020	4850.40	4851.00	4888.00	4850.00	4860.00	4859.42	4866.80	98	4.77	32	76	77.55
SGBNOV23	GB	13-Oct-2020	5029.97	5001.00	5090.00	4985.00	5090.00	5090.00	5038.12	56	2.82	12	43	76.79
SGBNOV24	GB	13-Oct-2020	4918.66	4918.00	4958.00	4900.00	4906.10	4950.86	4935.77	161	7.95	33	140	86.96
SGBNOV25VI	GB	13-Oct-2020	4890.00	4833.25	4833.25	4833.25	4833.25	4833.25	4833.25	1	0.05	1	1	100.00
SGBNOV26	GB	13-Oct-2020	4877.01	4959.00	4959.00	4841.50	4846.10	4846.10	4895.33	11	0.54	3	1	9.09
SGBOCT25	GB	13-Oct-2020	4900.00	4995.00	4995.00	4930.00	4930.00	4930.00	4951.67	3	0.15	3	3	100.00
SGBOCT25IV	GB	13-Oct-2020	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	5	0.25	2	5	100.00
SGBOCT26	GB	13-Oct-2020	4750.00	4930.00	4949.00	4842.15	4948.99	4948.99	4947.66	113	5.59	15	112	99.12
SGBOCT27	GB	13-Oct-2020	4825.00	4945.00	4945.00	4900.00	4905.00	4905.00	4911.56	61	3.00	6	61	100.00
SGBOCT27VI	GB	13-Oct-2020	4809.00	4899.00	4940.00	4899.00	4910.00	4910.00	4906.89	45	2.21	10	45	100.00
SGBSEP24	GB	13-Oct-2020	4899.22	4930.00	4930.00	4857.00	4900.00	4895.63	4890.55	131	6.41	47	104	79.39
SGBSEP27	GB	13-Oct-2020	4870.00	4925.00	4925.00	4867.00	4880.00	4880.00	4877.61	56	2.73	23	56	100.00
SGBSEP28VI	GB	13-Oct-2020	4863.25	4863.00	4900.00	4861.00	4900.00	4891.35	4869.11	143	6.96	43	137	95.80
SGL	EQ	13-Oct-2020	7.85	7.80	8.05	7.15	7.95	7.90	7.54	10691	0.81	90	7162	66.99
SHAHALLOYS	EQ	13-Oct-2020	6.85	7.15	7.15	6.55	6.80	6.55	6.84	574	0.04	7	573	99.83
SHAKTIPUMP	EQ	13-Oct-2020	240.05	248.80	253.90	236.65	243.90	244.80	245.40	265252	650.93	7856	120695	45.50
SHALBY	EQ	13-Oct-2020	99.80	105.00	108.80	101.00	101.95	102.15	104.38	4165998	4348.64	40144	1008046	24.20
SHALPAINTS	EQ	13-Oct-2020	67.35	67.35	68.45	66.00	66.50	66.25	66.95	27136	18.17	491	18260	67.29
SHANKARA	EQ	13-Oct-2020	340.35	342.15	343.70	336.00	338.00	339.75	340.00	11035	37.52	649	5784	52.42
SHANTIGEAR	EQ	13-Oct-2020	98.60	99.45	103.70	97.05	99.40	100.05	101.25	34778	35.21	924	11984	34.46
SHARDACROP	EQ	13-Oct-2020	248.15	253.95	254.50	246.00	246.10	248.50	250.43	6828	17.10	776	4265	62.46
SHARDAMOTR	EQ	13-Oct-2020	855.10	854.95	877.00	850.05	871.15	867.80	861.13	1149	9.89	282	417	36.29
SHAREINDIA	EQ	13-Oct-2020	101.70	103.20	103.20	101.00	101.20	101.60	101.79	19238	19.58	165	918	4.77
SHARIABEES	EQ	13-Oct-2020	312.34	312.55	347.00	310.00	334.00	332.28	326.54	869	2.84	135	564	64.90
SHEMAROO	EQ	13-Oct-2020	57.95	59.00	59.00	56.60	56.85	56.95	57.21	23421	13.40	336	16299	69.59
SHIL	EQ	13-Oct-2020	78.50	78.25	82.45	78.10	79.00	79.20	79.90	109812	87.74	895	75007	68.30
SHILPAMED	EQ	13-Oct-2020	497.95	502.80	507.00	474.10	476.90	482.25	491.20	850768	4179.00	35555	439278	51.63
SHIRPUR-G	EQ	13-Oct-2020	7.35	7.50	7.55	7.25	7.30	7.40	7.48	6673	0.50	76	4433	66.43
SHIVAMAUTO	EQ	13-Oct-2020	17.55	17.25	17.45	16.80	17.20	17.00	17.12	24660	4.22	194	15811	64.12
SHIVAMILLS	EQ	13-Oct-2020	23.80	23.75	24.80	23.25	24.00	24.45	23.56	4026	0.95	33	2831	70.32
SHIVATEX	EQ	13-Oct-2020	84.80	88.20	88.40	84.20	87.95	87.95	87.16	760	0.66	11	561	73.82
SHK	EQ	13-Oct-2020	93.75	93.10	94.50	89.00	89.45	89.40	91.08	588859	536.32	8847	268601	45.61
SHOPERSTOP	EQ	13-Oct-2020	174.10	174.10	179.00	172.00	174.40	173.85	175.97	60018	105.61	1903	24944	41.56
SHREDIGCEM	EQ	13-Oct-2020	52.25	52.50	55.20	52.10	53.00	52.80	53.82	933886	502.60	4368	298306	31.94
SHREECEM	EQ	13-Oct-2020	20956.10	20951.00	21700.00	20850.00	20974.85	21088.00	21385.01	115699	24742.24	26591	18596	16.07
SHREEPUSHK	EQ	13-Oct-2020	110.65	110.65	112.05	107.05	107.55	108.20	108.06	42165	45.56	1021	34247	81.22
SHREERAMA	EQ	13-Oct-2020	7.40	7.25	7.55	7.05	7.05	7.05	7.16	33073	2.37	59	24048	72.71
SHRENIK	EQ	13-Oct-2020	9.80	9.95	9.95	9.30	9.45	9.40	9.47	1073899	101.74	1560	378110	35.21
SHREYANIND	EQ	13-Oct-2020	76.45	77.45	77.60	75.50	76.60	76.00	76.13	4621	3.52	132	3248	70.29
SHREYAS	BE	13-Oct-2020	57.55	56.00	59.00	54.75	55.00	56.10	55.94	7060	3.95	59	-	-
SHRIPISTON	BE	13-Oct-2020	547.00	545.00	545.00	519.65	545.00	545.00	527.55	269	1.42	13	-	-
SHRIRAMCIT	EQ	13-Oct-2020	914.70	911.80	924.40	884.00	895.00	896.25	904.31	3766	34.06	533	1498	39.78
SHRIRAMEPC	EQ	13-Oct-2020	4.15	4.00	4.15	3.95	3.95	4.00	4.00	290013	11.61	204	236080	81.40
SHUBHLAXMI	SM	13-Oct-2020	23.50	22.35	23.00	22.35	23.00	23.00	22.68	2000	0.45	2	1000	50.00
SHYAMCENT	EQ	13-Oct-2020	3.75	3.70	3.70	3.60	3.65	3.60	3.64	24277	0.88	59	21446	88.34
SICAGEN	EQ	13-Oct-2020	11.50	11.15	11.65	10.65	11.50	11.20	11.08	24244	2.69	153	17884	73.77
SICAL	EQ	13-Oct-2020	10.45	10.55	10.70	9.90	10.00	10.00	10.11	77238	7.81	198	59241	76.70
SIEMENS	EQ	13-Oct-2020	1259.55	1264.30	1264.30	1221.20	1223.90	1232.25	1242.59	467275	5806.32	20305	217868	46.63
SIGIND	EQ	13-Oct-2020	18.85	18.85	19.40	18.50	19.10	19.05	18.86	10896	2.06	56	8686	79.72
SIKKO	SM	13-Oct-2020	28.00	27.00	27.00	23.30	23.30	23.30	24.53	12000	2.94	3	8000	66.67
SIL	BE	13-Oct-2020	9.95	9.90	9.90	9.55	9.85	9.55	9.83	1211	0.12	6	-	-
SILINV	EQ	13-Oct-2020	138.15	133.85	143.70	133.80	140.00	140.00	139.07	1898	2.64	143	1515	79.82
SILLYMONKS	EQ	13-Oct-2020	24.40	26.60	26.65	23.30	23.75	25.15	25.73	1804	0.46	35	664	36.81
SIMBHALS	EQ	13-Oct-2020	6.40	6.40	6.70	6.30	6.55	6.55	6.40	3681	0.24	8	3561	96.74
SIMPLEXINF	EQ	13-Oct-2020	31.40	31.50	32.00	30.45	30.85	31.05	31.12	49584	15.43	395	32721	65.99
SINTERCOM	EQ	13-Oct-2020	79.00	79.00	79.60	79.00	79.00	79.00	79.01	525	0.41	3	525	100.00
SINTEX	EQ	13-Oct-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	998029	21.96	355	998029	100.00
SIRCA	EQ	13-Oct-2020	258.45	258.45	264.00	258.00	258.10	259.60	260.33	3125	8.14	227	2102	67.26
SIS	EQ	13-Oct-2020	355.90	357.65	360.00	355.05	355.30	357.10	357.91	10587	37.89	955	6335	59.84
SITINET	EQ	13-Oct-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	56985	0.66	90	56985	100.00
SIYSIL	EQ	13-Oct-2020	145.10	146.00	148.70	140.05	142.00	142.95	143.46	107690	154.49	2574	52073	48.35
SJVN	EQ	13-Oct-2020	21.30	21.45	21.45	20.95	21.10	21.10	21.02	1523119	320.21	2945	1176298	77.23
SKFINDIA	EQ	13-Oct-2020	1467.40	1462.00	1503.95	1445.00	1450.00	1453.25	1474.76	18272	269.47	2690	7703	42.16
SKIL	EQ	13-Oct-2020	2.85	2.95	2.95	2.65	2.75	2.75	2.71	236403	6.41	189	158582	67.08
SKIPPER	EQ	13-Oct-2020	50.55	50.55	52.00	48.60	48.60	50.60	51.17	29277	14.98	408	16221	55.41
SKMEGGPROD	EQ	13-Oct-2020	42.90	43.40	43.40	39.85	40.85	40.80	41.43	31252	12.95	376	17049	54.55
SMARTLINK	EQ	13-Oct-2020	73.60	73.60	73.60	72.50	73.50	73.00	72.94	5978	4.36	142	4363	72.98
SMLISUZU	EQ	13-Oct-2020	389.55	389.55	392.75	385.30	388.00	387.55	388.14	4997	19.40	355	2573	51.49
SMPL	BZ	13-Oct-2020	0.15	0.10	0.20	0.10	0.20	0.20	0.19	2259	0.00	9	-	-
SMSLIFE	EQ	13-Oct-2020	597.30	594.25	624.00	592.00	623.55	619.55	613.08	4766	29.22	446	2480	52.04
SMSPHARMA	EQ	13-Oct-2020	90.20	90.60	94.20	90.00	90.60	90.65	91.84	221245	203.18	2282	77418	34.99
SMVD	SM	13-Oct-2020	9.75	9.30	9.30	9.30	9.30	9.30	9.30	2000	0.19	1	2000	100.00
SNOWMAN	EQ	13-Oct-2020	36.60	36.90	37.65	36.20	37.15	37.10	37.02	361401	133.78	2395	161098	44.58
SOBHA	EQ	13-Oct-2020	262.20	261.85	264.45	258.05	259.20	260.35	260.96	122586	319.91	3380	42494	34.66
SOFTTECH	SM	13-Oct-2020	71.50	74.80	75.05	74.80	75.05	75.05	74.98	17600	13.20	8	17600	100.00
SOLARA	EQ	13-Oct-2020	1128.00	1125.00	1192.15	1120.00	1176.00	1170.85	1172.17	160763	1884.42	12256	70987	44.16
SOLARINDS	EQ	13-Oct-2020	1081.40	1081.00	1099.00	1050.00	1054.00	1061.20	1076.29	117838	1268.28	6013	33649	28.56
SOMANYCERA	EQ	13-Oct-2020	198.80	198.80	198.80	189.15	189.35	190.95	193.89	90811	176.07	2051	49557	54.57
SOMICONVEY	EQ	13-Oct-2020	22.70	21.50	22.80	21.45	21.60	21.95	22.17	4412	0.98	51	3519	79.76
SONATSOFTW	EQ	13-Oct-2020	334.20	335.00	360.50	330.65	360.00	357.00	354.92	2512356	8916.94	40694	750023	29.85
SORILINFRA	EQ	13-Oct-2020	60.60	60.60	63.50	56.90	60.80	60.25	59.30	41161	24.41	533	25115	61.02
SOTL	EQ	13-Oct-2020	663.05	661.05	667.95	661.00	667.50	667.00	665.26	338	2.25	86	247	73.08
SOUTHBANK	EQ	13-Oct-2020	6.85	6.85	7.05	6.80	6.95	6.90	6.92	7343743	508.37	4497	3438631	46.82
SOUTHWEST	EQ	13-Oct-2020	29.05	29.65	29.90	28.00	29.10	28.95	28.34	164248	46.55	240	123000	74.89
SPAL	EQ	13-Oct-2020	127.70	126.05	129.90	122.90	123.05	124.05	125.66	32178	40.44	909	17540	54.51
SPANDANA	EQ	13-Oct-2020	572.60	583.60	586.75	555.55	559.00	558.85	567.09	19648	111.42	1847	10745	54.69
SPARC	EQ	13-Oct-2020	171.40	171.20	173.80	167.40	169.90	169.05	170.80	460995	787.36	7697	111511	24.19
SPCENET	EQ	13-Oct-2020	1.10	1.05	1.10	1.05	1.10	1.10	1.08	3641	0.04	12	3641	100.00
SPECIALITY	EQ	13-Oct-2020	35.15	35.05	35.95	34.55	34.90	34.95	35.10	54153	19.01	322	29940	55.29
SPENCERS	EQ	13-Oct-2020	76.65	77.00	77.15	76.00	76.15	76.20	76.41	118789	90.76	1237	57319	48.25
SPENTEX	BZ	13-Oct-2020	0.55	0.55	0.60	0.55	0.55	0.55	0.57	8028	0.05	10	-	-
SPIC	EQ	13-Oct-2020	18.55	18.40	18.70	18.05	18.05	18.10	18.23	46859	8.54	224	34804	74.27
SPICEJET	EQ	13-Oct-2020	48.35	48.35	48.90	47.70	48.10	48.20	48.20	1194730	575.83	6065	505466	42.31
SPLIL	EQ	13-Oct-2020	30.95	30.10	31.70	30.10	31.00	30.90	30.93	17922	5.54	168	13522	75.45
SPMLINFRA	EQ	13-Oct-2020	8.25	8.35	8.60	7.70	8.50	8.50	8.46	35480	3.00	59	24590	69.31
SPTL	EQ	13-Oct-2020	1.95	2.00	2.00	1.90	1.95	1.95	1.95	3661544	71.51	1799	2119968	57.90
SPYL	BE	13-Oct-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.31	57417	0.18	42	-	-
SREEL	EQ	13-Oct-2020	134.20	134.95	137.30	133.00	134.00	134.50	135.15	1628	2.20	98	1119	68.73
SREIBNPNCD	NJ	13-Oct-2020	935.00	933.45	933.45	933.45	933.45	933.45	933.45	17	0.16	1	17	100.00
SREIBNPNCD	NL	13-Oct-2020	917.02	918.01	919.01	918.01	919.01	919.01	918.92	11	0.10	2	11	100.00
SREIBNPNCD	NO	13-Oct-2020	920.00	910.00	913.00	910.00	913.00	911.50	911.20	251	2.29	4	251	100.00
SREIBNPNCD	NP	13-Oct-2020	880.00	822.80	822.80	822.80	822.80	822.80	822.80	15	0.12	1	15	100.00
SREIBNPNCD	NQ	13-Oct-2020	1075.00	1070.10	1070.10	1070.10	1070.10	1070.10	1070.10	10	0.11	1	10	100.00
SREIBNPNCD	NU	13-Oct-2020	835.00	836.00	836.00	835.00	835.00	835.00	835.08	13	0.11	2	13	100.00
SREIBNPNCD	NY	13-Oct-2020	942.20	942.00	942.00	942.00	942.00	942.00	942.00	50	0.47	1	50	100.00
SREIBNPNCD	Y3	13-Oct-2020	1264.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	20	0.24	1	20	100.00
SREINFRA	EQ	13-Oct-2020	6.65	6.65	6.75	6.50	6.65	6.55	6.61	384773	25.43	432	223645	58.12
SRF	EQ	13-Oct-2020	4372.95	4372.00	4432.45	4331.35	4380.00	4384.25	4380.28	375906	16465.75	25678	80592	21.44
SRHHYPOLTD	EQ	13-Oct-2020	176.10	173.30	184.00	173.30	180.30	180.70	180.12	10420	18.77	531	4723	45.33
SRIPIPES	EQ	13-Oct-2020	113.40	115.00	117.55	113.00	114.00	113.90	115.69	233920	270.63	3141	141301	60.41
SRPL	EQ	13-Oct-2020	32.05	35.00	35.25	32.00	32.00	32.20	32.70	25663	8.39	48	8111	31.61
SRTRANSFIN	EQ	13-Oct-2020	661.65	662.95	667.80	648.20	649.20	651.75	654.94	2847461	18649.20	38193	562085	19.74
SRTRANSFIN	Y9	13-Oct-2020	1024.00	1024.51	1031.00	1024.51	1031.00	1031.00	1030.28	31	0.32	3	28	90.32
SRTRANSFIN	YG	13-Oct-2020	1966.02	1967.00	1975.00	1967.00	1970.00	1970.00	1972.94	32	0.63	3	32	100.00
SRTRANSFIN	YH	13-Oct-2020	990.00	989.01	989.01	989.00	989.00	989.00	989.00	27	0.27	2	27	100.00
SRTRANSFIN	YK	13-Oct-2020	980.62	983.00	985.00	980.00	984.50	984.88	982.95	859	8.44	35	859	100.00
SRTRANSFIN	YL	13-Oct-2020	994.99	994.99	994.99	994.99	994.99	994.99	994.99	20	0.20	3	20	100.00
SRTRANSFIN	YN	13-Oct-2020	1170.00	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	190	2.22	4	190	100.00
SRTRANSFIN	YO	13-Oct-2020	986.00	986.00	986.00	985.00	985.00	985.00	985.83	115	1.13	4	115	100.00
SRTRANSFIN	YQ	13-Oct-2020	1069.00	1070.00	1079.80	1070.00	1079.80	1079.79	1076.14	140	1.51	7	140	100.00
SRTRANSFIN	YR	13-Oct-2020	1070.00	1076.20	1080.00	1075.00	1080.00	1080.00	1076.62	165	1.78	4	165	100.00
SRTRANSFIN	YT	13-Oct-2020	1174.00	1176.00	1176.00	1176.00		1176.00	1176.00	10	0.12	1	10	100.00
SRTRANSFIN	YU	13-Oct-2020	1125.00	1126.00	1130.00	1126.00	1127.50	1128.57	1128.54	71	0.80	4	71	100.00
SRTRANSFIN	YV	13-Oct-2020	999.88	980.00	980.00	979.20	980.00	980.00	979.92	240	2.35	9	215	89.58
SRTRANSFIN	YX	13-Oct-2020	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	205	2.13	7	205	100.00
SRTRANSFIN	YY	13-Oct-2020	1025.52	1043.68	1043.68	1040.00	1043.30	1041.11	1041.67	26	0.27	5	25	96.15
SRTRANSFIN	YZ	13-Oct-2020	1045.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	260	2.73	10	260	100.00
SRTRANSFIN	Z3	13-Oct-2020	973.12	975.00	975.00	970.00	975.00	975.00	972.50	100	0.97	7	100	100.00
SRTRANSFIN	Z4	13-Oct-2020	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	500	5.00	4	500	100.00
SRTRANSFIN	Z6	13-Oct-2020	1032.18	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	378	3.91	11	378	100.00
SRTRANSFIN	Z7	13-Oct-2020	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	115	1.18	2	115	100.00
SRTRANSFIN	ZD	13-Oct-2020	955.15	965.00	975.00	965.00	975.00	975.00	968.33	150	1.45	6	125	83.33
SSINFRA	SM	13-Oct-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	6000	0.43	2	6000	100.00
SSWL	EQ	13-Oct-2020	472.85	472.00	496.00	467.00	483.10	484.00	484.01	72783	352.27	3332	23873	32.80
STAR	EQ	13-Oct-2020	716.30	718.90	743.00	717.00	735.00	738.15	733.13	1209941	8870.42	35724	282489	23.35
STARCEMENT	EQ	13-Oct-2020	83.30	82.65	85.65	82.55	83.65	83.60	84.35	118996	100.38	1406	47632	40.03
STARPAPER	EQ	13-Oct-2020	92.30	92.20	94.00	91.50	91.65	92.00	92.88	48681	45.22	811	18732	38.48
STCINDIA	EQ	13-Oct-2020	53.60	53.05	54.95	52.50	52.55	52.80	53.48	4613	2.47	192	2449	53.09
STEELCITY	EQ	13-Oct-2020	30.35	30.00	31.40	29.50	29.70	29.80	29.80	10934	3.26	58	10557	96.55
STEELXIND	EQ	13-Oct-2020	32.95	31.65	32.95	31.50	31.95	31.70	31.95	32289	10.32	275	26819	83.06
STEL	EQ	13-Oct-2020	55.70	55.50	57.85	53.50	53.50	54.25	55.01	6667	3.67	199	3909	58.63
STERTOOLS	EQ	13-Oct-2020	178.60	182.75	182.75	172.60	174.00	174.60	178.05	17367	30.92	498	6010	34.61
STRTECH	EQ	13-Oct-2020	144.60	144.40	147.55	142.50	145.70	145.90	145.06	683903	992.07	7109	154596	22.60
SUBCAPCITY	BE	13-Oct-2020	35.95	37.70	37.70	37.70	37.70	37.70	37.70	293	0.11	5	-	-
SUBEX	EQ	13-Oct-2020	12.00	11.90	13.20	11.80	13.20	13.20	12.79	4272507	546.59	2910	2122426	49.68
SUBROS	EQ	13-Oct-2020	239.05	239.65	246.95	229.60	235.90	232.55	236.22	53370	126.07	1838	27312	51.17
SUDARSCHEM	EQ	13-Oct-2020	455.50	455.05	470.00	455.05	466.00	465.75	464.67	160978	748.01	5642	47161	29.30
SUJANAUNI	BE	13-Oct-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	317259	0.93	150	-	-
SUMEETINDS	EQ	13-Oct-2020	2.40	2.45	2.45	2.30	2.30	2.35	2.35	44173	1.04	60	31515	71.34
SUMICHEM	EQ	13-Oct-2020	277.65	278.75	280.60	275.55	277.85	276.60	277.41	269621	747.96	5977	137207	50.89
SUMIT	EQ	13-Oct-2020	9.00	8.90	9.20	8.80	8.85	9.00	9.00	4508	0.41	38	3169	70.30
SUMMITSEC	EQ	13-Oct-2020	396.15	398.35	405.50	395.05	397.00	397.00	400.74	1957	7.84	109	1614	82.47
SUNCLAYLTD	EQ	13-Oct-2020	1676.40	1676.00	1690.00	1602.00	1670.00	1671.70	1661.75	4298	71.42	686	2709	63.03
SUNDARAM	EQ	13-Oct-2020	1.15	1.10	1.20	1.05	1.15	1.15	1.12	247008	2.77	168	118044	47.79
SUNDARMFIN	EQ	13-Oct-2020	1300.20	1306.65	1314.70	1296.00	1299.80	1299.85	1300.94	23843	310.18	1317	13739	57.62
SUNDARMHLD	EQ	13-Oct-2020	57.50	57.00	58.30	57.00	57.30	57.25	57.41	16815	9.65	171	12361	73.51
SUNDRMBRAK	EQ	13-Oct-2020	224.20	240.00	255.50	221.15	242.00	237.45	242.28	9818	23.79	595	4465	45.48
SUNDRMFAST	EQ	13-Oct-2020	409.05	409.00	435.00	401.70	420.45	411.95	410.73	101391	416.44	10137	44650	44.04
SUNFLAG	EQ	13-Oct-2020	42.95	43.20	43.60	42.20	42.30	42.65	42.92	126314	54.21	831	63327	50.13
SUNPHARMA	EQ	13-Oct-2020	513.90	514.00	519.95	501.60	503.50	503.15	510.84	8851581	45217.46	83678	1915769	21.64
SUNTECK	EQ	13-Oct-2020	252.85	251.80	257.05	248.00	253.85	252.80	251.63	158615	399.12	4232	21116	13.31
SUNTV	EQ	13-Oct-2020	449.60	449.60	450.00	440.05	442.90	442.60	443.12	1093347	4844.81	15113	254679	23.29
SUPERHOUSE	EQ	13-Oct-2020	86.95	87.00	88.80	85.20	85.80	85.80	86.58	6497	5.62	145	3971	61.12
SUPERSPIN	EQ	13-Oct-2020	3.60	3.50	3.70	3.45	3.50	3.50	3.53	7095	0.25	41	7063	99.55
SUPPETRO	EQ	13-Oct-2020	243.70	244.20	249.90	242.00	248.00	246.45	244.63	13188	32.26	547	9557	72.47
SUPRAJIT	EQ	13-Oct-2020	186.40	185.20	194.00	184.70	187.00	186.30	188.77	124721	235.44	5038	38211	30.64
SUPREMEENG	SM	13-Oct-2020	20.25	19.50	19.50	19.50	19.50	19.50	19.50	4000	0.78	1	4000	100.00
SUPREMEIND	EQ	13-Oct-2020	1342.45	1327.35	1425.00	1327.35	1365.00	1379.40	1396.79	98889	1381.27	11102	39998	40.45
SUPREMEINF	BZ	13-Oct-2020	8.70	8.30	8.30	8.30	8.30	8.30	8.30	50	0.00	1	-	-
SURANASOL	EQ	13-Oct-2020	6.80	6.80	6.90	6.75	6.75	6.75	6.79	8768	0.60	32	6382	72.79
SURANAT&P	EQ	13-Oct-2020	3.70	3.70	3.85	3.60	3.85	3.85	3.75	60841	2.28	69	43694	71.82
SURANI	SM	13-Oct-2020	24.25	23.05	23.05	23.05	23.05	23.05	23.05	2000	0.46	1	2000	100.00
SURYALAXMI	EQ	13-Oct-2020	17.75	18.30	18.30	16.70	16.70	16.95	17.44	1499	0.26	31	710	47.36
SURYAROSNI	EQ	13-Oct-2020	201.95	201.95	205.50	200.10	203.00	202.60	202.98	112570	228.50	1488	75790	67.33
SUTLEJTEX	EQ	13-Oct-2020	27.75	27.55	32.00	26.65	30.45	30.55	29.58	144372	42.70	864	74319	51.48
SUULD	SM	13-Oct-2020	55.55	55.05	57.95	55.05	57.50	57.50	57.23	80000	45.78	7	56000	70.00
SUVEN	EQ	13-Oct-2020	49.95	50.00	50.55	48.60	49.35	49.15	49.19	598575	294.42	3016	295432	49.36
SUVENPHAR	EQ	13-Oct-2020	363.35	363.35	370.00	345.00	347.55	347.50	351.98	431878	1520.12	18390	252839	58.54
SUZLON	EQ	13-Oct-2020	2.90	2.85	2.90	2.85	2.90	2.85	2.87	4269405	122.51	6671	2928849	68.60
SVLL	SM	13-Oct-2020	81.70	81.80	81.80	81.80	81.80	81.80	81.80	1000	0.82	1	1000	100.00
SWANENERGY	EQ	13-Oct-2020	135.25	135.25	138.55	132.30	136.00	137.00	135.87	157743	214.32	3082	39813	25.24
SWARAJENG	EQ	13-Oct-2020	1448.50	1464.90	1464.90	1434.05	1454.50	1447.35	1444.51	2425	35.03	527	1542	63.59
SWELECTES	BE	13-Oct-2020	120.50	120.50	120.50	116.70	120.35	120.15	119.32	6291	7.51	75	-	-
SWSOLAR	EQ	13-Oct-2020	213.50	213.50	218.75	210.70	211.00	211.70	213.40	183357	391.28	4444	101788	55.51
SYMPHONY	EQ	13-Oct-2020	854.80	856.00	858.90	843.05	852.00	853.20	848.92	20994	178.22	2526	12961	61.74
SYNCOM	BZ	13-Oct-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.19	192121	2.28	119	-	-
SYNGENE	EQ	13-Oct-2020	559.85	562.60	572.50	546.05	554.00	550.05	563.77	1206856	6803.93	26068	782019	64.80
TAINWALCHM	EQ	13-Oct-2020	50.25	49.10	51.75	48.00	49.70	49.35	49.59	5937	2.94	239	3320	55.92
TAJGVK	EQ	13-Oct-2020	132.50	134.85	134.85	130.00	130.30	130.45	131.44	28065	36.89	776	15245	54.32
TAKE	EQ	13-Oct-2020	44.85	44.85	45.80	44.45	45.35	45.05	45.07	228931	103.18	1488	103100	45.04
TALBROAUTO	EQ	13-Oct-2020	107.70	107.60	109.60	107.05	107.05	107.75	108.50	2536	2.75	99	1601	63.13
TANLA	EQ	13-Oct-2020	280.70	284.40	294.70	275.15	294.70	294.10	287.92	243752	701.81	3238	134754	55.28
TANTIACONS	BE	13-Oct-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	1000	0.02	1	-	-
TARMAT	EQ	13-Oct-2020	38.30	38.00	40.05	36.35	39.15	39.35	38.66	16143	6.24	304	9138	56.61
TASTYBITE	EQ	13-Oct-2020	10815.70	10840.00	10950.00	10713.15	10720.55	10743.70	10815.11	896	96.90	561	325	36.27
TATACAPHSG	N4	13-Oct-2020	1080.00	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	5	0.06	1	5	100.00
TATACAPHSG	N6	13-Oct-2020	1100.00	1100.00	1100.00	1093.01	1098.99	1098.99	1098.87	126	1.38	8	126	100.00
TATACAPHSG	NB	13-Oct-2020	1120.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	10	0.11	1	10	100.00
TATACHEM	EQ	13-Oct-2020	300.55	299.95	308.65	299.40	308.10	307.45	305.97	3491360	10682.36	39849	1186520	33.98
TATACOFFEE	EQ	13-Oct-2020	102.85	103.30	104.20	101.40	102.20	102.05	102.63	193565	198.66	2145	74551	38.51
TATACOMM	EQ	13-Oct-2020	865.15	868.70	880.00	855.00	859.95	861.95	869.31	28614	248.74	1183	17112	59.80
TATACONSUM	EQ	13-Oct-2020	474.70	473.80	477.50	467.05	468.45	468.95	473.02	2260828	10694.12	51911	1047786	46.35
TATAELXSI	EQ	13-Oct-2020	1475.55	1487.90	1494.45	1432.50	1451.00	1458.20	1464.89	768972	11264.58	36241	177382	23.07
TATAINVEST	EQ	13-Oct-2020	864.05	860.00	876.75	851.25	855.40	854.70	859.58	16910	145.35	1430	8010	47.37
TATAMETALI	EQ	13-Oct-2020	492.15	492.15	505.15	490.25	495.15	496.65	498.10	22634	112.74	1440	11606	51.28
TATAMOTORS	EQ	13-Oct-2020	135.90	135.40	137.10	132.85	133.95	134.10	134.89	38973857	52571.95	143477	4290967	11.01
TATAMTRDVR	EQ	13-Oct-2020	59.45	58.90	60.05	58.10	58.85	58.30	59.04	3426239	2022.76	12005	1027255	29.98
TATAPOWER	EQ	13-Oct-2020	52.85	52.80	55.10	52.55	53.95	54.05	54.00	18622520	10055.51	30088	1853554	9.95
TATASTEEL	EQ	13-Oct-2020	371.10	372.00	376.25	366.65	367.45	368.35	371.19	11902564	44181.68	93381	1881641	15.81
TATASTLBSL	EQ	13-Oct-2020	21.85	21.85	22.25	21.65	21.85	21.85	21.92	1307235	286.55	1795	863088	66.02
TATASTLLP	EQ	13-Oct-2020	337.35	337.35	339.00	301.95	337.85	333.90	332.67	30801	102.47	1095	19446	63.13
TATASTLPP	E1	13-Oct-2020	55.60	56.45	56.45	54.20	54.70	54.80	54.95	40830	22.43	532	25407	62.23
TBZ	EQ	13-Oct-2020	37.55	37.10	38.20	37.10	37.40	37.40	37.61	68060	25.60	562	30091	44.21
TCFSL	NB	13-Oct-2020	1022.98	1019.00	1023.00	1019.00	1021.25	1021.25	1020.07	1685	17.19	58	1395	82.79
TCFSL	ND	13-Oct-2020	1072.82	1075.00	1079.90	1074.80	1078.00	1076.73	1076.87	3413	36.75	65	2958	86.67
TCFSL	NH	13-Oct-2020	1032.00	1032.05	1043.00	1032.05	1039.00	1039.00	1037.82	125	1.30	7	75	60.00
TCFSL	NJ	13-Oct-2020	1080.00	1064.01	1064.01	1064.00	1064.00	1064.00	1064.00	100	1.06	2	100	100.00
TCI	EQ	13-Oct-2020	224.60	223.35	228.90	220.10	228.00	227.25	224.98	344408	774.86	821	334777	97.20
TCIDEVELOP	EQ	13-Oct-2020	297.50	307.05	307.05	288.00	298.00	298.05	299.21	275	0.82	28	208	75.64
TCIEXP	EQ	13-Oct-2020	773.30	773.35	778.45	765.00	775.00	773.75	770.04	10398	80.07	2096	6626	63.72
TCNSBRANDS	EQ	13-Oct-2020	378.35	380.00	389.00	373.50	380.25	382.15	381.31	16136	61.53	1133	6271	38.86
TCPLPACK	EQ	13-Oct-2020	363.05	369.90	369.90	362.05	363.00	363.15	364.96	1399	5.11	74	670	47.89
TCS	EQ	13-Oct-2020	2830.00	2845.00	2854.90	2812.20	2830.50	2826.55	2834.44	4209905	119327.44	156554	1335928	31.73
TDPOWERSYS	EQ	13-Oct-2020	114.75	113.00	115.00	111.40	113.00	113.90	114.23	27606	31.53	551	15389	55.75
TEAMLEASE	EQ	13-Oct-2020	2320.20	2304.70	2390.00	2276.45	2380.00	2349.90	2330.00	10965	255.48	1830	5320	48.52
TECHM	EQ	13-Oct-2020	856.90	856.90	879.90	851.00	863.95	868.20	867.68	7327536	63579.87	160131	3086933	42.13
TECHNOE	EQ	13-Oct-2020	187.85	186.50	192.25	183.00	185.00	185.40	188.28	17038	32.08	539	12907	75.75
TECHNOFAB	BE	13-Oct-2020	8.90	8.90	9.30	8.50	9.30	9.30	9.07	11235	1.02	43	-	-
TEJASNET	EQ	13-Oct-2020	72.85	73.60	74.95	71.25	71.55	71.70	72.06	136647	98.47	1213	85252	62.39
TEMBO	SM	13-Oct-2020	170.50	180.00	180.00	180.00	180.00	180.00	180.00	2000	3.60	1	2000	100.00
TERASOFT	EQ	13-Oct-2020	29.70	29.70	30.40	29.10	29.20	29.25	29.62	19960	5.91	196	9433	47.26
TEXINFRA	EQ	13-Oct-2020	35.70	35.70	35.95	34.50	35.05	35.05	35.04	6332	2.22	100	5047	79.71
TEXMOPIPES	EQ	13-Oct-2020	15.65	15.90	16.25	15.00	15.55	15.50	15.67	86353	13.53	394	29825	34.54
TEXRAIL	EQ	13-Oct-2020	24.60	24.60	24.65	24.20	24.30	24.25	24.39	236284	57.64	1475	120360	50.94
TFCILTD	EQ	13-Oct-2020	34.30	34.45	35.00	34.35	34.95	34.85	34.75	26983	9.38	271	18752	69.50
TGBHOTELS	EQ	13-Oct-2020	5.60	5.75	5.85	5.50	5.85	5.80	5.75	4330	0.25	36	3097	71.52
THANGAMAYL	EQ	13-Oct-2020	385.75	385.60	393.55	383.80	391.00	388.25	389.75	9754	38.02	502	5513	56.52
THEINVEST	EQ	13-Oct-2020	123.85	116.50	128.10	116.40	122.55	124.80	124.25	2126	2.64	69	1792	84.29
THEJO	SM	13-Oct-2020	1210.00	1185.00	1250.00	1185.00	1250.00	1250.00	1211.00	1200	14.53	6	600	50.00
THEMISMED	EQ	13-Oct-2020	379.20	377.00	381.95	360.00	370.40	371.55	371.96	10541	39.21	714	6125	58.11
THERMAX	EQ	13-Oct-2020	725.60	725.65	728.00	713.00	713.70	714.55	718.86	11272	81.03	1259	6903	61.24
THOMASCOOK	EQ	13-Oct-2020	28.20	28.45	28.60	27.95	28.20	28.10	28.26	140360	39.67	819	96868	69.01
THOMASCOTT	BE	13-Oct-2020	5.75	5.75	6.00	5.75	5.75	5.80	5.76	1801	0.10	4	-	-
THYROCARE	EQ	13-Oct-2020	1101.70	1091.25	1132.90	1082.50	1084.00	1099.75	1105.87	266106	2942.79	13893	64632	24.29
TI	EQ	13-Oct-2020	17.20	17.10	18.40	16.65	18.05	17.90	17.58	601770	105.81	692	340692	56.61
TIDEWATER	EQ	13-Oct-2020	4367.95	4335.05	4373.90	4323.95	4334.00	4342.70	4350.30	577	25.10	176	413	71.58
TIIL	EQ	13-Oct-2020	343.40	350.15	352.00	338.35	342.35	344.45	346.62	8144	28.23	276	6762	83.03
TIINDIA	EQ	13-Oct-2020	581.35	592.00	592.00	572.20	582.15	585.35	581.74	15120	87.96	1675	6496	42.96
TIJARIA	EQ	13-Oct-2020	5.70	5.70	5.90	5.50	5.50	5.55	5.61	10600	0.60	31	8825	83.25
TIL	EQ	13-Oct-2020	136.90	138.55	139.70	133.95	135.10	136.45	136.07	2698	3.67	149	1570	58.19
TIMESGTY	EQ	13-Oct-2020	20.85	22.60	22.60	21.30	21.30	21.30	22.05	154	0.03	8	87	56.49
TIMETECHNO	EQ	13-Oct-2020	40.50	41.10	41.30	39.80	40.30	40.45	40.46	224841	90.96	1392	147858	65.76
TIMKEN	EQ	13-Oct-2020	1037.55	1040.00	1049.15	1011.10	1025.00	1019.80	1027.58	33394	343.15	2937	22761	68.16
TINPLATE	EQ	13-Oct-2020	128.10	128.10	129.25	126.60	128.60	128.65	127.97	111665	142.90	2467	44790	40.11
TIPSINDLTD	EQ	13-Oct-2020	297.70	305.00	309.90	280.40	285.25	285.10	290.42	67854	197.06	2907	23439	34.54
TIRUMALCHM	EQ	13-Oct-2020	75.00	75.25	79.00	74.40	78.00	78.20	78.02	2383725	1859.82	14858	454277	19.06
TIRUPATIFL	EQ	13-Oct-2020	24.45	22.25	24.45	22.25	24.45	24.40	24.41	2211	0.54	27	2210	99.95
TITAN	EQ	13-Oct-2020	1256.75	1257.55	1281.90	1223.65	1224.35	1228.85	1250.68	4735316	59223.87	107095	928036	19.60
TMRVL	EQ	13-Oct-2020	9.25	9.25	9.40	8.70	9.05	9.00	9.02	21806	1.97	141	6376	29.24
TNPETRO	EQ	13-Oct-2020	35.15	35.65	35.65	35.00	35.00	35.10	35.26	44862	15.82	421	24349	54.28
TNPL	EQ	13-Oct-2020	104.80	104.55	105.55	102.65	104.10	104.10	103.87	84262	87.52	996	50246	59.63
TNTELE	BE	13-Oct-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	1570	0.03	7	-	-
TOKYOPLAST	EQ	13-Oct-2020	59.50	61.30	61.30	58.70	59.85	59.95	59.60	1459	0.87	39	1178	80.74
TORNTPHARM	EQ	13-Oct-2020	2840.80	2840.80	2896.00	2807.00	2819.80	2813.80	2853.71	446646	12746.00	20574	55602	12.45
TORNTPOWER	EQ	13-Oct-2020	297.85	297.85	302.05	294.05	294.80	295.65	298.28	574956	1714.96	6502	139535	24.27
TOTAL	EQ	13-Oct-2020	34.30	33.10	34.10	33.10	33.75	33.75	33.90	2877	0.98	31	2877	100.00
TOUCHWOOD	EQ	13-Oct-2020	42.70	44.75	45.00	40.50	44.95	41.25	44.27	332	0.15	22	281	84.64
TPLPLASTEH	EQ	13-Oct-2020	113.20	114.05	115.05	108.00	110.65	108.95	110.22	2398	2.64	108	1614	67.31
TREEHOUSE	EQ	13-Oct-2020	6.50	6.65	6.65	6.25	6.35	6.35	6.30	16396	1.03	63	12146	74.08
TREJHARA	EQ	13-Oct-2020	16.15	16.95	16.95	15.35	16.75	16.60	16.31	43558	7.11	333	33548	77.02
TRENT	EQ	13-Oct-2020	701.95	704.65	704.65	683.00	688.00	692.95	689.76	823729	5681.72	28605	561255	68.14
TRF	EQ	13-Oct-2020	78.70	78.00	79.95	77.30	77.85	77.70	77.68	3195	2.48	120	1677	52.49
TRIDENT	EQ	13-Oct-2020	8.10	8.10	8.35	7.95	8.05	8.05	8.16	12986727	1059.62	21247	5454897	42.00
TRIGYN	EQ	13-Oct-2020	50.75	50.00	53.50	49.25	52.65	52.55	52.48	54710	28.71	644	29265	53.49
TRIL	EQ	13-Oct-2020	9.40	9.35	9.70	9.30	9.45	9.45	9.51	42866	4.08	180	24153	56.35
TRITURBINE	EQ	13-Oct-2020	72.40	72.85	73.50	71.20	72.80	72.75	72.56	68328	49.58	964	43041	62.99
TRIVENI	EQ	13-Oct-2020	75.20	75.35	76.70	74.20	75.25	75.05	75.57	211318	159.69	1711	103689	49.07
TTKHLTCARE	EQ	13-Oct-2020	442.90	449.45	449.95	441.45	445.00	442.55	443.64	881	3.91	93	624	70.83
TTKPRESTIG	EQ	13-Oct-2020	5996.25	6024.80	6024.80	5829.40	5887.00	5860.65	5906.92	5487	324.11	1841	3238	59.01
TTL	EQ	13-Oct-2020	33.60	33.15	35.45	33.15	34.75	34.90	34.38	1560	0.54	48	1435	91.99
TTML	EQ	13-Oct-2020	3.00	3.00	3.05	2.85	2.90	2.90	2.93	570576	16.74	763	373551	65.47
TV18BRDCST	EQ	13-Oct-2020	29.90	29.70	30.55	29.70	29.90	29.90	30.13	1491386	449.40	3003	514659	34.51
TVSELECT	EQ	13-Oct-2020	94.40	93.15	95.90	90.00	92.50	92.15	92.64	26288	24.35	734	16383	62.32
TVSMOTOR	EQ	13-Oct-2020	469.00	469.90	472.40	457.45	459.50	459.35	464.14	3433208	15934.88	60282	1227624	35.76
TVSSRICHAK	EQ	13-Oct-2020	1402.05	1390.20	1417.75	1390.20	1400.05	1400.35	1400.86	7236	101.37	334	6246	86.32
TVTODAY	EQ	13-Oct-2020	196.50	195.10	197.60	195.10	196.30	196.90	196.14	13874	27.21	467	9356	67.44
TVVISION	EQ	13-Oct-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.44	3382	0.05	12	3382	100.00
TWL	EQ	13-Oct-2020	44.15	44.00	45.40	44.00	44.50	44.45	44.65	143694	64.16	1438	66702	46.42
UBL	EQ	13-Oct-2020	970.90	974.60	975.00	952.20	972.50	970.75	965.82	679250	6560.36	28307	260007	38.28
UCALFUEL	EQ	13-Oct-2020	113.20	114.10	115.00	113.00	113.15	114.35	114.05	13134	14.98	356	7128	54.27
UCOBANK	EQ	13-Oct-2020	11.90	11.90	11.90	11.75	11.80	11.75	11.82	641295	75.82	1469	396202	61.78
UFLEX	EQ	13-Oct-2020	319.20	319.10	320.25	316.00	316.05	316.40	317.25	44019	139.65	1919	27356	62.15
UFO	EQ	13-Oct-2020	74.80	75.20	75.55	74.10	75.20	74.80	74.90	47955	35.92	762	22551	47.03
UGARSUGAR	EQ	13-Oct-2020	14.25	14.30	14.30	13.85	14.00	14.00	14.01	63993	8.97	338	45804	71.58
UJAAS	EQ	13-Oct-2020	4.50	4.55	4.55	4.05	4.05	4.05	4.16	756578	31.48	563	507023	67.02
UJJIVAN	EQ	13-Oct-2020	216.05	213.50	219.90	207.10	210.85	210.95	212.59	720053	1530.79	10885	182380	25.33
UJJIVANSFB	EQ	13-Oct-2020	32.25	32.20	32.20	31.15	31.40	31.50	31.59	454896	143.68	4178	288763	63.48
ULTRACEMCO	EQ	13-Oct-2020	4306.30	4448.00	4525.00	4339.45	4380.70	4382.75	4437.60	2369441	105146.21	150207	310423	13.10
UMANGDAIRY	EQ	13-Oct-2020	46.60	46.00	47.85	45.55	46.05	46.70	46.88	13913	6.52	336	10589	76.11
UMESLTD	EQ	13-Oct-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.19	3855	0.05	18	3453	89.57
UNICHEMLAB	EQ	13-Oct-2020	258.40	259.00	265.70	252.90	253.20	254.25	258.37	54457	140.70	1787	30101	55.27
UNIDT	EQ	13-Oct-2020	254.70	244.70	269.00	244.70	264.00	260.95	254.53	95761	243.74	569	93679	97.83
UNIENTER	EQ	13-Oct-2020	64.45	62.80	64.30	61.05	61.80	62.20	62.25	3744	2.33	206	2710	72.38
UNIONBANK	EQ	13-Oct-2020	24.90	24.85	24.95	24.15	24.35	24.25	24.50	1853780	454.26	5671	704540	38.01
UNIPLY	BZ	13-Oct-2020	3.90	4.05	4.05	3.75	3.75	3.75	3.77	363232	13.68	292	-	-
UNITECH	BZ	13-Oct-2020	1.40	1.40	1.40	1.35	1.40	1.35	1.38	666512	9.17	232	-	-
UNITEDTEA	EQ	13-Oct-2020	335.10	326.00	339.00	322.00	329.40	332.05	329.57	1625	5.36	126	1027	63.20
UNITY	BZ	13-Oct-2020	1.05	1.05	1.10	1.05	1.05	1.05	1.07	9343	0.10	28	-	-
UNIVASTU	EQ	13-Oct-2020	32.05	32.45	32.45	31.15	31.15	31.90	31.70	1190	0.38	32	1094	91.93
UNIVCABLES	EQ	13-Oct-2020	132.45	132.55	134.85	132.20	134.40	134.10	133.77	20257	27.10	294	6534	32.26
UNIVPHOTO	BE	13-Oct-2020	193.30	197.20	197.20	184.00	186.95	188.75	192.29	591	1.14	26	-	-
UPL	EQ	13-Oct-2020	507.10	507.80	515.55	504.10	504.45	506.50	509.86	3992135	20354.41	49822	1034408	25.91
URAVI	SM	13-Oct-2020	100.00	100.00	100.00	100.00	100.00	100.00	100.00	126000	126.00	3	126000	100.00
URJA	EQ	13-Oct-2020	3.05	2.95	3.20	2.95	3.20	3.20	3.17	1737095	55.12	1348	1006844	57.96
USHAMART	EQ	13-Oct-2020	22.15	22.05	22.35	20.40	21.40	21.45	21.65	283306	61.35	964	222578	78.56
UTIAMC	EQ	13-Oct-2020	476.20	477.90	517.50	477.00	516.60	514.50	502.37	3544992	17808.92	112115	1262863	35.62
UTIBANKETF	EQ	13-Oct-2020	237.16	236.13	236.57	234.36	234.67	234.67	235.78	200	0.47	33	186	93.00
UTINEXT50	EQ	13-Oct-2020	281.48	286.96	286.96	276.61	279.46	277.65	279.78	1611	4.51	71	1282	79.58
UTINIFTETF	EQ	13-Oct-2020	1272.90	1222.00	1274.82	1183.80	1271.00	1271.00	1267.71	159	2.02	24	123	77.36
UTISENSETF	EQ	13-Oct-2020	425.90	432.99	432.99	422.50	424.00	423.62	424.40	857	3.64	60	457	53.33
UTISXN50	EQ	13-Oct-2020	316.80	318.00	318.00	316.80	318.00	318.00	317.87	18	0.06	3	18	100.00
UTTAMSTL	EQ	13-Oct-2020	7.05	7.00	7.30	6.40	6.75	6.75	6.78	577037	39.10	598	279511	48.44
UTTAMSUGAR	EQ	13-Oct-2020	85.15	85.85	85.95	84.10	85.75	84.60	84.69	9955	8.43	268	5176	51.99
UVSL	EQ	13-Oct-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	19288404	77.39	2324	11805951	61.21
V2RETAIL	EQ	13-Oct-2020	49.30	50.20	50.20	48.00	48.05	48.75	49.05	29336	14.39	291	24143	82.30
VADILALIND	EQ	13-Oct-2020	783.60	783.00	789.30	778.05	778.50	779.45	780.24	22455	175.20	688	21036	93.68
VAIBHAVGBL	EQ	13-Oct-2020	1852.65	1863.00	1872.95	1850.00	1859.95	1860.85	1859.37	18036	335.36	1218	16405	90.96
VAISHALI	EQ	13-Oct-2020	39.25	39.50	39.50	37.05	37.05	37.50	37.79	15343	5.80	220	11388	74.22
VAKRANGEE	EQ	13-Oct-2020	29.45	29.25	29.65	28.85	29.05	29.05	29.35	1307975	383.86	2020	1022474	78.17
VALIANTORG	EQ	13-Oct-2020	3620.25	3625.00	3740.00	3300.05	3575.00	3567.45	3556.68	22167	788.41	4315	10432	47.06
VARDHACRLC	EQ	13-Oct-2020	29.40	30.00	30.00	29.15	29.75	29.75	29.57	9424	2.79	91	5272	55.94
VARDMNPOLY	EQ	13-Oct-2020	7.60	7.85	7.85	7.30	7.85	7.75	7.60	3632	0.28	32	2790	76.82
VARROC	EQ	13-Oct-2020	312.45	314.95	314.95	307.60	310.00	311.35	309.93	100746	312.24	5577	42809	42.49
VASCONEQ	EQ	13-Oct-2020	8.55	8.75	8.75	8.20	8.50	8.50	8.43	108595	9.16	263	78885	72.64
VASWANI	EQ	13-Oct-2020	4.85	5.00	5.05	4.65	4.65	4.65	4.75	17737	0.84	180	16725	94.29
VBL	EQ	13-Oct-2020	669.45	670.00	698.00	662.55	694.00	692.20	688.32	302591	2082.80	11606	122644	40.53
VCL	SM	13-Oct-2020	27.35	27.30	27.30	27.30	27.30	27.30	27.30	6000	1.64	1	6000	100.00
VEDL	EQ	13-Oct-2020	96.95	98.45	103.90	97.85	99.85	99.65	100.40	99094150	99495.27	292656	19152417	19.33
VENKEYS	EQ	13-Oct-2020	1462.40	1445.05	1511.35	1445.00	1461.00	1464.55	1474.47	98817	1457.03	8379	17032	17.24
VENUSREM	BE	13-Oct-2020	139.10	135.05	142.90	135.05	138.00	137.75	138.17	16081	22.22	305	-	-
VERTOZ	EQ	13-Oct-2020	161.35	158.15	163.95	155.95	157.00	156.65	160.33	57016	91.41	327	18829	33.02
VESUVIUS	EQ	13-Oct-2020	863.75	866.05	870.00	856.75	859.00	860.45	861.47	855	7.37	147	636	74.39
VETO	EQ	13-Oct-2020	42.35	42.35	43.45	42.30	42.30	42.35	42.56	6152	2.62	85	4691	76.25
VGUARD	EQ	13-Oct-2020	165.05	165.10	167.50	164.30	165.80	165.95	165.32	212293	350.97	7118	110035	51.83
VHL	EQ	13-Oct-2020	1231.30	1231.00	1249.90	1215.00	1224.20	1224.20	1231.82	154	1.90	34	121	78.57
VICEROY	BE	13-Oct-2020	2.30	2.35	2.40	2.25	2.35	2.35	2.30	4250	0.10	19	-	-
VIDEOIND	BZ	13-Oct-2020	2.75	2.85	2.85	2.65	2.65	2.65	2.79	1864428	51.93	683	-	-
VIDHIING	EQ	13-Oct-2020	124.95	125.00	137.00	125.00	136.95	135.20	133.35	345504	460.73	5334	129394	37.45
VIJIFIN	EQ	13-Oct-2020	0.50	0.55	0.55	0.45	0.55	0.55	0.47	80865	0.38	74	75351	93.18
VIKASECO	BE	13-Oct-2020	4.45	4.45	4.65	4.45	4.65	4.65	4.59	185469	8.51	243	-	-
VIKASMCORP	EQ	13-Oct-2020	7.05	7.00	7.15	6.95	7.00	6.95	7.03	2920914	205.34	2518	2464456	84.37
VIKASPROP	EQ	13-Oct-2020	2.75	2.65	2.70	2.65	2.65	2.65	2.65	2678507	70.99	989	1936254	72.29
VIKASWSP	EQ	13-Oct-2020	3.90	4.00	4.00	3.80	4.00	3.95	3.89	378266	14.72	398	279243	73.82
VIMTALABS	BE	13-Oct-2020	122.85	120.75	127.00	120.75	126.10	126.00	125.18	35858	44.89	264	-	-
VINATIORGA	EQ	13-Oct-2020	1197.45	1191.00	1300.00	1191.00	1297.00	1288.70	1262.79	303595	3833.77	19200	87156	28.71
VINDHYATEL	EQ	13-Oct-2020	755.75	755.80	764.00	745.00	750.00	747.35	753.49	1665	12.55	234	969	58.20
VINYLINDIA	EQ	13-Oct-2020	101.00	100.50	105.50	100.50	101.25	101.95	103.18	112002	115.56	1518	31078	27.75
VIPCLOTHNG	EQ	13-Oct-2020	8.80	9.00	9.20	8.75	9.20	9.20	9.09	25012	2.27	114	17863	71.42
VIPIND	EQ	13-Oct-2020	293.50	292.65	293.50	288.20	289.05	290.35	290.42	145762	423.32	3789	59024	40.49
VIPULLTD	EQ	13-Oct-2020	13.15	13.05	13.30	13.05	13.05	13.05	13.10	2066	0.27	21	1576	76.28
VISAKAIND	EQ	13-Oct-2020	347.90	350.00	354.40	341.95	346.75	345.10	346.52	23328	80.84	1117	10797	46.28
VISASTEEL	BE	13-Oct-2020	6.40	6.60	6.70	6.50	6.70	6.70	6.61	18336	1.21	48	-	-
VISHAL	EQ	13-Oct-2020	351.15	352.70	354.40	352.65	354.25	354.20	353.90	981914	3474.96	5399	286925	29.22
VISHNU	BE	13-Oct-2020	142.70	141.10	149.00	141.10	143.70	146.75	145.27	2070	3.01	38	-	-
VISHWARAJ	EQ	13-Oct-2020	106.95	107.95	113.40	107.95	109.00	109.25	109.27	86958	95.02	292	82222	94.55
VIVIDHA	BE	13-Oct-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.33	258179	0.86	63	-	-
VIVIMEDLAB	EQ	13-Oct-2020	16.80	16.35	17.60	16.35	16.80	16.85	17.22	656048	112.94	1694	426844	65.06
VLSFINANCE	EQ	13-Oct-2020	53.60	54.05	54.90	52.00	53.95	53.90	53.09	19829	10.53	235	11186	56.41
VMART	EQ	13-Oct-2020	1959.20	1968.95	1997.55	1915.95	1920.00	1925.20	1931.81	30002	579.58	2571	20836	69.45
VOLTAMP	EQ	13-Oct-2020	995.70	1000.65	1018.75	986.05	1000.00	1002.80	998.36	8863	88.48	762	6253	70.55
VOLTAS	EQ	13-Oct-2020	677.60	680.20	682.00	663.85	664.20	666.55	673.03	831311	5594.97	19153	246231	29.62
VRLLOG	EQ	13-Oct-2020	160.50	160.55	160.55	156.00	156.00	156.40	157.33	77520	121.96	1798	48597	62.69
VSSL	EQ	13-Oct-2020	69.30	69.45	70.25	68.25	68.25	68.45	69.06	4232	2.92	103	3628	85.73
VSTIND	EQ	13-Oct-2020	3319.75	3330.00	3359.90	3272.00	3285.00	3296.95	3310.57	5941	196.68	1566	3783	63.68
VSTTILLERS	EQ	13-Oct-2020	1656.55	1675.00	1675.00	1631.00	1658.95	1642.30	1656.04	8119	134.45	1275	4182	51.51
VTL	EQ	13-Oct-2020	765.25	768.00	783.75	760.35	776.60	773.95	776.66	11514	89.42	1428	7090	61.58
WABAG	EQ	13-Oct-2020	183.80	183.40	188.00	182.55	184.00	185.65	186.03	154329	287.10	2903	66272	42.94
WABCOINDIA	EQ	13-Oct-2020	5508.30	5456.00	5529.80	5397.00	5404.00	5405.35	5446.58	5804	316.12	2103	1479	25.48
WALCHANNAG	EQ	13-Oct-2020	48.20	48.00	48.60	47.00	47.20	47.20	47.62	21617	10.29	496	13291	61.48
WANBURY	BE	13-Oct-2020	34.05	33.10	34.95	32.55	33.75	34.15	34.07	12454	4.24	57	-	-
WATERBASE	EQ	13-Oct-2020	100.40	100.40	104.15	99.60	101.20	101.65	102.04	135549	138.32	2618	33167	24.47
WEBELSOLAR	EQ	13-Oct-2020	19.25	19.15	19.50	18.90	19.00	19.00	19.16	16373	3.14	110	12336	75.34
WEIZMANIND	EQ	13-Oct-2020	28.50	28.35	30.70	28.35	29.40	30.15	29.83	11435	3.41	104	5439	47.56
WELCORP	EQ	13-Oct-2020	106.80	106.90	109.85	105.15	108.50	107.25	107.51	694580	746.73	5382	380548	54.79
WELENT	EQ	13-Oct-2020	70.05	70.10	70.85	70.00	70.25	70.35	70.21	86464	60.70	595	43910	50.78
WELINV	EQ	13-Oct-2020	250.00	250.00	269.85	250.00	251.00	251.00	251.12	33	0.08	15	32	96.97
WELSPUNIND	EQ	13-Oct-2020	68.15	68.75	68.75	66.40	67.25	67.35	67.67	608069	411.50	3778	461879	75.96
WENDT	EQ	13-Oct-2020	3258.35	3260.05	3298.80	3211.00	3220.00	3228.35	3247.10	239	7.76	81	186	77.82
WESTLIFE	EQ	13-Oct-2020	392.60	394.00	396.60	389.00	390.00	390.20	390.44	97018	378.80	2824	51551	53.14
WEWIN	SM	13-Oct-2020	54.15	51.45	51.45	51.45	51.45	51.45	51.45	1000	0.51	1	1000	100.00
WHEELS	EQ	13-Oct-2020	393.30	395.30	404.00	391.30	396.10	397.90	399.23	10279	41.04	488	6139	59.72
WHIRLPOOL	EQ	13-Oct-2020	2156.35	2131.05	2181.25	2131.05	2154.00	2151.80	2160.31	22378	483.43	2724	8778	39.23
WILLAMAGOR	EQ	13-Oct-2020	16.60	16.25	17.00	15.05	16.10	15.80	15.81	3409	0.54	36	2391	70.14
WINDMACHIN	EQ	13-Oct-2020	13.90	13.50	14.30	13.50	14.30	14.30	14.20	9146	1.30	39	6521	71.30
WIPL	BE	13-Oct-2020	47.00	47.00	47.00	47.00	47.00	47.00	47.00	11	0.01	1	-	-
WIPRO	EQ	13-Oct-2020	377.50	377.30	381.70	372.95	375.20	375.95	376.79	36092383	135991.79	216493	5628727	15.60
WOCKPHARMA	EQ	13-Oct-2020	307.65	309.20	315.55	306.10	311.50	311.20	311.21	496137	1544.01	10255	147368	29.70
WONDERLA	EQ	13-Oct-2020	156.25	155.25	159.95	155.25	158.00	157.40	157.19	17859	28.07	2230	7512	42.06
WORTH	EQ	13-Oct-2020	42.35	42.30	44.90	41.95	42.00	42.05	43.52	60359	26.27	227	51310	85.01
WSI	BE	13-Oct-2020	4.00	4.00	4.00	3.95	3.95	3.95	4.00	33	0.00	2	-	-
WSTCSTPAPR	EQ	13-Oct-2020	166.80	166.80	166.80	163.00	164.10	164.10	165.21	51041	84.33	1881	36453	71.42
XCHANGING	EQ	13-Oct-2020	85.15	84.25	93.90	84.25	91.00	90.55	90.63	129626	117.48	1819	65296	50.37
XELPMOC	BE	13-Oct-2020	276.15	262.35	262.35	262.35	262.35	262.35	262.35	4485	11.77	146	-	-
XPROINDIA	EQ	13-Oct-2020	21.30	20.45	21.00	20.40	21.00	20.95	20.79	2092	0.43	47	1551	74.14
YESBANK	EQ	13-Oct-2020	13.00	12.95	13.15	12.80	12.95	12.95	12.99	63119167	8196.69	48946	20046333	31.76
ZEEL	EQ	13-Oct-2020	189.85	190.50	192.35	181.55	182.70	182.45	184.80	29410114	54351.08	181866	4618664	15.70
ZEEL	P2	13-Oct-2020	3.60	3.60	3.65	3.60	3.60	3.60	3.65	38707	1.41	12	38707	100.00
ZEELEARN	EQ	13-Oct-2020	11.75	11.80	11.90	11.50	11.80	11.80	11.69	1108976	129.67	1387	645228	58.18
ZEEMEDIA	BE	13-Oct-2020	4.75	4.75	4.85	4.55	4.65	4.60	4.63	916497	42.44	1162	-	-
ZENITHEXPO	EQ	13-Oct-2020	41.75	40.15	41.20	40.00	40.05	40.05	40.09	148	0.06	14	93	62.84
ZENITHSTL	BE	13-Oct-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.09	67319	0.73	43	-	-
ZENSARTECH	EQ	13-Oct-2020	190.45	190.00	198.40	190.00	192.40	192.55	194.01	548454	1064.03	11116	233896	42.65
ZENTEC	EQ	13-Oct-2020	84.70	84.70	86.70	84.00	85.45	85.30	85.31	395744	337.59	4398	142417	35.99
ZICOM	BE	13-Oct-2020	2.35	2.45	2.45	2.45	2.45	2.45	2.45	21815	0.53	30	-	-
ZODIACLOTH	EQ	13-Oct-2020	98.25	99.95	101.00	96.65	101.00	100.45	99.32	1529	1.52	109	1052	68.80
ZODJRDMKJ	EQ	13-Oct-2020	24.15	24.15	24.15	24.15	24.15	24.15	24.15	250	0.06	2	250	100.00
ZOTA	EQ	13-Oct-2020	145.65	144.15	146.35	144.15	146.30	145.60	145.88	3414	4.98	75	3143	92.06
ZUARI	EQ	13-Oct-2020	80.00	79.00	81.95	79.00	79.50	79.55	79.96	7422	5.93	246	4327	58.30
ZUARIGLOB	EQ	13-Oct-2020	49.55	49.95	51.80	49.10	51.05	50.70	50.76	56973	28.92	624	34284	60.18
ZYDUSWELL	EQ	13-Oct-2020	1785.85	1791.10	1801.75	1760.05	1766.00	1771.60	1779.34	18490	329.00	2693	10720	57.98